日本たばこ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 4,536 | 4,575 | 4,529 | 4,561 | +32 | +0.7% | 3,404,500 |
| 2024/06/06 | 4,561 | 4,565 | 4,505 | 4,529 | -21 | -0.5% | 4,979,300 |
| 2024/06/05 | 4,554 | 4,569 | 4,528 | 4,550 | -20 | -0.4% | 4,987,200 |
| 2024/06/04 | 4,540 | 4,587 | 4,526 | 4,570 | +37 | +0.8% | 6,556,800 |
| 2024/06/03 | 4,473 | 4,535 | 4,465 | 4,533 | +81 | +1.8% | 7,252,400 |
| 2024/05/31 | 4,418 | 4,453 | 4,416 | 4,452 | +39 | +0.9% | 5,464,500 |
| 2024/05/30 | 4,390 | 4,414 | 4,358 | 4,413 | +2 | ±0% | 4,351,300 |
| 2024/05/29 | 4,416 | 4,443 | 4,406 | 4,411 | -17 | -0.4% | 3,176,100 |
| 2024/05/28 | 4,452 | 4,454 | 4,417 | 4,428 | -24 | -0.5% | 4,165,300 |
| 2024/05/27 | 4,457 | 4,464 | 4,443 | 4,452 | -4 | -0.1% | 2,823,300 |
| 2024/05/24 | 4,412 | 4,462 | 4,404 | 4,456 | +10 | +0.2% | 2,919,700 |
| 2024/05/23 | 4,430 | 4,456 | 4,412 | 4,446 | +16 | +0.4% | 2,790,600 |
| 2024/05/22 | 4,463 | 4,463 | 4,428 | 4,430 | -26 | -0.6% | 4,051,600 |
| 2024/05/21 | 4,454 | 4,489 | 4,448 | 4,456 | +5 | +0.1% | 3,461,000 |
| 2024/05/20 | 4,413 | 4,462 | 4,406 | 4,451 | +40 | +0.9% | 4,890,700 |
| 2024/05/17 | 4,392 | 4,411 | 4,379 | 4,411 | +9 | +0.2% | 2,972,900 |
| 2024/05/16 | 4,410 | 4,410 | 4,363 | 4,402 | +7 | +0.2% | 4,290,500 |
| 2024/05/15 | 4,362 | 4,404 | 4,357 | 4,395 | +46 | +1.1% | 3,925,300 |
| 2024/05/14 | 4,374 | 4,388 | 4,310 | 4,349 | -26 | -0.6% | 5,772,000 |
| 2024/05/13 | 4,417 | 4,418 | 4,359 | 4,375 | -35 | -0.8% | 5,655,700 |
| 2024/05/10 | 4,350 | 4,505 | 4,349 | 4,410 | +68 | +1.6% | 10,616,100 |
| 2024/05/09 | 4,289 | 4,345 | 4,282 | 4,342 | +67 | +1.6% | 5,704,200 |
| 2024/05/08 | 4,305 | 4,328 | 4,275 | 4,275 | -33 | -0.8% | 4,684,000 |
| 2024/05/07 | 4,321 | 4,327 | 4,286 | 4,308 | +5 | +0.1% | 4,835,800 |
| 2024/05/02 | 4,264 | 4,304 | 4,256 | 4,303 | +39 | +0.9% | 4,345,700 |
| 2024/05/01 | 4,248 | 4,277 | 4,237 | 4,264 | +19 | +0.4% | 4,587,000 |
| 2024/04/30 | 4,200 | 4,245 | 4,198 | 4,245 | +68 | +1.6% | 5,996,400 |
| 2024/04/26 | 4,150 | 4,181 | 4,130 | 4,177 | +21 | +0.5% | 3,943,100 |
| 2024/04/25 | 4,191 | 4,199 | 4,153 | 4,156 | -44 | -1% | 3,963,100 |
| 2024/04/24 | 4,178 | 4,200 | 4,167 | 4,200 | +25 | +0.6% | 5,111,700 |
| 2024/04/23 | 4,170 | 4,208 | 4,162 | 4,175 | +26 | +0.6% | 4,972,400 |
| 2024/04/22 | 4,111 | 4,153 | 4,103 | 4,149 | +77 | +1.9% | 4,168,000 |
| 2024/04/19 | 4,058 | 4,082 | 4,021 | 4,072 | -3 | -0.1% | 4,787,400 |
| 2024/04/18 | 4,058 | 4,090 | 4,015 | 4,075 | +8 | +0.2% | 3,807,000 |
| 2024/04/17 | 4,111 | 4,115 | 4,066 | 4,067 | -33 | -0.8% | 4,310,000 |
| 2024/04/16 | 4,168 | 4,169 | 4,093 | 4,100 | -80 | -1.9% | 6,472,100 |
| 2024/04/15 | 4,157 | 4,180 | 4,142 | 4,180 | +12 | +0.3% | 3,533,600 |
| 2024/04/12 | 4,141 | 4,169 | 4,126 | 4,168 | +39 | +0.9% | 4,136,700 |
| 2024/04/11 | 4,120 | 4,136 | 4,099 | 4,129 | +6 | +0.1% | 3,059,700 |
| 2024/04/10 | 4,135 | 4,136 | 4,121 | 4,123 | -12 | -0.3% | 2,653,400 |
| 2024/04/09 | 4,115 | 4,137 | 4,108 | 4,135 | +36 | +0.9% | 3,490,500 |
| 2024/04/08 | 4,109 | 4,130 | 4,094 | 4,099 | +1 | ±0% | 3,950,700 |
| 2024/04/05 | 4,129 | 4,139 | 4,088 | 4,098 | -42 | -1% | 4,982,700 |
| 2024/04/04 | 4,142 | 4,162 | 4,128 | 4,140 | +28 | +0.7% | 4,968,900 |
| 2024/04/03 | 4,100 | 4,124 | 4,045 | 4,112 | -40 | -1% | 7,950,200 |
| 2024/04/02 | 4,105 | 4,159 | 4,089 | 4,152 | +72 | +1.8% | 8,841,800 |
| 2024/04/01 | 4,079 | 4,130 | 4,061 | 4,080 | +26 | +0.6% | 7,119,200 |
| 2024/03/29 | 4,049 | 4,068 | 4,032 | 4,054 | +26 | +0.6% | 4,673,000 |
| 2024/03/28 | 3,995 | 4,062 | 3,981 | 4,028 | +30 | +0.8% | 7,347,800 |
| 2024/03/27 | 3,978 | 4,015 | 3,968 | 3,998 | +29 | +0.7% | 7,606,100 |
201～
250
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「Ｊ Ｔ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｊ Ｔ | 404,800円 | +3.9% | +156.7% | 4.79% | 15.97倍 | 1.91倍 |
|
たばこ事業を国内外で展開する世界大手。加熱式「プルームＸ」も拡販。食品、医薬品事業も展開 |
| 味の素 | 290,100円 | +6.5% | +9.1% | 1.38% | 30.36倍 | 3.74倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| アサヒ | 190,800円 | +1.0% | -6.0% | 2.73% | 16.15倍 | 1.07倍 |
|
ビール類国内シェア首位級の酒類・飲料メーカー。傘下にカルピス、ニッカ。欧州など海外強化 |
| キリンＨＤ | 202,600円 | +4.4% | +64.6% | 3.65% | 10.94倍 | 1.39倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
| サントリーＢＦ | 481,500円 | +5.9% | -0.3% | 2.49% | 16.53倍 | 1.23倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
