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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 3,900 | 3,914.5 | 3,810 | 3,832 | -86 | -2.2% | 4,427,500 |
| 2014/11/14 | 3,985.5 | 3,989.5 | 3,876 | 3,918 | -16.5 | -0.4% | 6,292,500 |
| 2014/11/13 | 3,896 | 3,938.5 | 3,880 | 3,934.5 | +8 | +0.2% | 4,076,100 |
| 2014/11/12 | 3,974 | 3,997 | 3,925.5 | 3,926.5 | -25 | -0.6% | 4,837,200 |
| 2014/11/11 | 3,913.5 | 3,988 | 3,911.5 | 3,951.5 | +61.5 | +1.6% | 4,111,100 |
| 2014/11/10 | 3,886 | 3,929.5 | 3,877.5 | 3,890 | -42.5 | -1.1% | 3,316,200 |
| 2014/11/07 | 3,980 | 3,988 | 3,893 | 3,932.5 | +5.5 | +0.1% | 4,857,000 |
| 2014/11/06 | 3,990 | 4,000 | 3,890.5 | 3,927 | -60.5 | -1.5% | 7,704,600 |
| 2014/11/05 | 3,958 | 3,998.5 | 3,925.5 | 3,987.5 | +57.5 | +1.5% | 6,478,400 |
| 2014/11/04 | 4,186 | 4,193 | 3,892 | 3,930 | +164 | +4.4% | 11,850,500 |
| 2014/10/31 | 3,698 | 3,810 | 3,664 | 3,766 | +147 | +4.1% | 8,262,800 |
| 2014/10/30 | 3,650 | 3,656 | 3,608.5 | 3,619 | -2.5 | -0.1% | 4,794,600 |
| 2014/10/29 | 3,600 | 3,634.5 | 3,578.5 | 3,621.5 | +45 | +1.3% | 4,065,700 |
| 2014/10/28 | 3,579.5 | 3,608 | 3,529 | 3,576.5 | +17.5 | +0.5% | 3,405,700 |
| 2014/10/27 | 3,541 | 3,563.5 | 3,505 | 3,559 | +45 | +1.3% | 2,675,400 |
| 2014/10/24 | 3,513.5 | 3,516.5 | 3,481.5 | 3,514 | +54.5 | +1.6% | 3,425,000 |
| 2014/10/23 | 3,469 | 3,481 | 3,440.5 | 3,459.5 | -37.5 | -1.1% | 3,956,800 |
| 2014/10/22 | 3,445.5 | 3,503 | 3,416 | 3,497 | +106 | +3.1% | 4,897,600 |
| 2014/10/21 | 3,436 | 3,444 | 3,372 | 3,391 | -47.5 | -1.4% | 3,761,500 |
| 2014/10/20 | 3,380 | 3,476 | 3,355 | 3,438.5 | +164.5 | +5% | 6,486,300 |
| 2014/10/17 | 3,341 | 3,345 | 3,272.5 | 3,274 | -46.5 | -1.4% | 5,417,900 |
| 2014/10/16 | 3,303.5 | 3,326.5 | 3,290.5 | 3,320.5 | -44 | -1.3% | 5,287,500 |
| 2014/10/15 | 3,400 | 3,407 | 3,357 | 3,364.5 | -27 | -0.8% | 3,838,200 |
| 2014/10/14 | 3,438 | 3,461 | 3,380 | 3,391.5 | -102 | -2.9% | 7,024,800 |
| 2014/10/10 | 3,490 | 3,517 | 3,482 | 3,493.5 | -74 | -2.1% | 4,398,300 |
| 2014/10/09 | 3,599.5 | 3,638.5 | 3,564.5 | 3,567.5 | ±0 | ±0% | 4,113,100 |
| 2014/10/08 | 3,576.5 | 3,587.5 | 3,547 | 3,567.5 | -35 | -1% | 3,124,700 |
| 2014/10/07 | 3,640 | 3,662.5 | 3,596 | 3,602.5 | -0.5 | ±0% | 4,058,400 |
| 2014/10/06 | 3,549 | 3,622.5 | 3,518 | 3,603 | +117.5 | +3.4% | 5,765,900 |
| 2014/10/03 | 3,467 | 3,485.5 | 3,427.5 | 3,485.5 | +17.5 | +0.5% | 4,637,000 |
| 2014/10/02 | 3,500 | 3,523.5 | 3,460 | 3,468 | -56.5 | -1.6% | 3,261,000 |
| 2014/10/01 | 3,568.5 | 3,572 | 3,520.5 | 3,524.5 | -42.5 | -1.2% | 3,438,200 |
| 2014/09/30 | 3,592 | 3,602.5 | 3,545 | 3,567 | -24.5 | -0.7% | 4,062,300 |
| 2014/09/29 | 3,617.5 | 3,617.5 | 3,585 | 3,591.5 | +12 | +0.3% | 2,948,800 |
| 2014/09/26 | 3,529.5 | 3,589 | 3,520 | 3,579.5 | -32 | -0.9% | 3,160,500 |
| 2014/09/25 | 3,575 | 3,611.5 | 3,572.5 | 3,611.5 | +65 | +1.8% | 5,094,900 |
| 2014/09/24 | 3,564 | 3,567 | 3,537 | 3,546.5 | -32 | -0.9% | 4,036,100 |
| 2014/09/22 | 3,605 | 3,614.5 | 3,565.5 | 3,578.5 | -36 | -1% | 4,425,600 |
| 2014/09/19 | 3,612.5 | 3,642 | 3,585 | 3,614.5 | +11 | +0.3% | 4,016,900 |
| 2014/09/18 | 3,659 | 3,664 | 3,593 | 3,603.5 | -31.5 | -0.9% | 4,696,400 |
| 2014/09/17 | 3,648 | 3,673.5 | 3,635 | 3,635 | -9.5 | -0.3% | 2,829,700 |
| 2014/09/16 | 3,640 | 3,653.5 | 3,630 | 3,644.5 | -31 | -0.8% | 3,962,200 |
| 2014/09/12 | 3,666.5 | 3,675.5 | 3,650 | 3,675.5 | +8.5 | +0.2% | 5,507,100 |
| 2014/09/11 | 3,704 | 3,704 | 3,657 | 3,667 | -24.5 | -0.7% | 2,821,800 |
| 2014/09/10 | 3,670 | 3,691.5 | 3,662.5 | 3,691.5 | -1.5 | ±0% | 2,995,600 |
| 2014/09/09 | 3,699.5 | 3,704.5 | 3,684 | 3,693 | +1.5 | ±0% | 2,608,700 |
| 2014/09/08 | 3,680 | 3,691.5 | 3,655.5 | 3,691.5 | +34.5 | +0.9% | 2,913,900 |
| 2014/09/05 | 3,653 | 3,674.5 | 3,643.5 | 3,657 | -3 | -0.1% | 3,094,900 |
| 2014/09/04 | 3,629.5 | 3,685.5 | 3,619.5 | 3,660 | +51.5 | +1.4% | 4,216,800 |
| 2014/09/03 | 3,584 | 3,623 | 3,580 | 3,608.5 | +25.5 | +0.7% | 2,674,900 |
2451～
2500
件表示中 / 3588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 | 424,300円 | +11.4% | -1.1% | 4.57% | 16.13倍 | 1.70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 | 621,900円 | +6.5% | +9.1% | 1.29% | 32.76倍 | 4.04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 | 157,700円 | +6.5% | +11.6% | 2.98% | 12.35倍 | 0.84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 | 205,200円 | +7.8% | +0.5% | 3.46% | 17.31倍 | 1.29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 |
| キッコーマン | 167,000円 | +5.3% | +11.2% | 1.26% | 25.84倍 | 3.22倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
