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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,540 | 3,571 | 3,535 | 3,564 | -17 | -0.5% | 2,377,500 |
| 2014/08/28 | 3,609 | 3,612.5 | 3,563.5 | 3,581 | -28 | -0.8% | 2,008,800 |
| 2014/08/27 | 3,620 | 3,637 | 3,583 | 3,609 | -9 | -0.2% | 2,681,500 |
| 2014/08/26 | 3,635.5 | 3,641 | 3,616 | 3,618 | -18 | -0.5% | 1,234,300 |
| 2014/08/25 | 3,649 | 3,653 | 3,631 | 3,636 | +5.5 | +0.2% | 1,379,100 |
| 2014/08/22 | 3,650 | 3,650.5 | 3,624 | 3,630.5 | -0.5 | ±0% | 1,923,500 |
| 2014/08/21 | 3,636.5 | 3,646 | 3,598 | 3,631 | +16.5 | +0.5% | 2,341,300 |
| 2014/08/20 | 3,621.5 | 3,634 | 3,600 | 3,614.5 | -5.5 | -0.2% | 2,202,200 |
| 2014/08/19 | 3,600 | 3,628.5 | 3,585 | 3,620 | +47 | +1.3% | 2,853,700 |
| 2014/08/18 | 3,575.5 | 3,580 | 3,550.5 | 3,573 | +25 | +0.7% | 1,936,300 |
| 2014/08/15 | 3,539 | 3,556.5 | 3,508.5 | 3,548 | +27.5 | +0.8% | 2,198,600 |
| 2014/08/14 | 3,530 | 3,536 | 3,502.5 | 3,520.5 | +23 | +0.7% | 1,879,900 |
| 2014/08/13 | 3,482 | 3,502.5 | 3,462.5 | 3,497.5 | -7 | -0.2% | 2,196,800 |
| 2014/08/12 | 3,545 | 3,554.5 | 3,495 | 3,504.5 | ±0 | ±0% | 2,451,700 |
| 2014/08/11 | 3,475 | 3,513 | 3,450 | 3,504.5 | +142 | +4.2% | 4,804,500 |
| 2014/08/08 | 3,444.5 | 3,450 | 3,351 | 3,362.5 | -134 | -3.8% | 7,323,900 |
| 2014/08/07 | 3,519.5 | 3,528 | 3,459 | 3,496.5 | +11.5 | +0.3% | 3,547,100 |
| 2014/08/06 | 3,544 | 3,550 | 3,480 | 3,485 | -78 | -2.2% | 4,166,400 |
| 2014/08/05 | 3,645 | 3,659.5 | 3,560.5 | 3,563 | -82 | -2.2% | 3,277,300 |
| 2014/08/04 | 3,615 | 3,669 | 3,591.5 | 3,645 | +53.5 | +1.5% | 3,154,500 |
| 2014/08/01 | 3,650 | 3,652 | 3,582.5 | 3,591.5 | -60.5 | -1.7% | 4,287,200 |
| 2014/07/31 | 3,751.5 | 3,752 | 3,652 | 3,652 | -107 | -2.8% | 4,656,500 |
| 2014/07/30 | 3,703.5 | 3,759 | 3,702.5 | 3,759 | +55.5 | +1.5% | 2,591,300 |
| 2014/07/29 | 3,660 | 3,725 | 3,651.5 | 3,703.5 | +29.5 | +0.8% | 3,187,800 |
| 2014/07/28 | 3,682 | 3,682 | 3,652.5 | 3,674 | -8 | -0.2% | 2,471,500 |
| 2014/07/25 | 3,690 | 3,700 | 3,645.5 | 3,682 | -0.5 | ±0% | 3,915,000 |
| 2014/07/24 | 3,700 | 3,700 | 3,672 | 3,682.5 | -28.5 | -0.8% | 2,680,700 |
| 2014/07/23 | 3,739 | 3,740 | 3,703 | 3,711 | -30 | -0.8% | 3,532,400 |
| 2014/07/22 | 3,700 | 3,750 | 3,690 | 3,741 | +38 | +1% | 2,813,900 |
| 2014/07/18 | 3,707 | 3,712 | 3,681 | 3,703 | -57 | -1.5% | 3,977,600 |
| 2014/07/17 | 3,747 | 3,774 | 3,746 | 3,760 | +8 | +0.2% | 2,792,900 |
| 2014/07/16 | 3,750 | 3,767 | 3,740 | 3,752 | -40 | -1.1% | 4,823,200 |
| 2014/07/15 | 3,740 | 3,804 | 3,739 | 3,792 | +52 | +1.4% | 3,925,900 |
| 2014/07/14 | 3,711 | 3,749 | 3,707 | 3,740 | +21 | +0.6% | 3,229,500 |
| 2014/07/11 | 3,675 | 3,725 | 3,672 | 3,719 | +19 | +0.5% | 3,474,600 |
| 2014/07/10 | 3,713 | 3,724 | 3,690 | 3,700 | -13 | -0.4% | 2,873,800 |
| 2014/07/09 | 3,646 | 3,713 | 3,645 | 3,713 | +37 | +1% | 2,381,400 |
| 2014/07/08 | 3,660 | 3,679 | 3,640 | 3,676 | -3 | -0.1% | 2,774,700 |
| 2014/07/07 | 3,692 | 3,698 | 3,676 | 3,679 | -6 | -0.2% | 1,235,100 |
| 2014/07/04 | 3,716 | 3,719 | 3,680 | 3,685 | -20 | -0.5% | 1,585,500 |
| 2014/07/03 | 3,712 | 3,719 | 3,689 | 3,705 | +11 | +0.3% | 2,499,100 |
| 2014/07/02 | 3,725 | 3,725 | 3,689 | 3,694 | -9 | -0.2% | 2,447,500 |
| 2014/07/01 | 3,705 | 3,720 | 3,660 | 3,703 | +10 | +0.3% | 3,877,900 |
| 2014/06/30 | 3,684 | 3,694 | 3,622 | 3,693 | +26 | +0.7% | 3,145,700 |
| 2014/06/27 | 3,700 | 3,700 | 3,621 | 3,667 | -48 | -1.3% | 5,622,800 |
| 2014/06/26 | 3,700 | 3,720 | 3,690 | 3,715 | +18 | +0.5% | 3,272,600 |
| 2014/06/25 | 3,680 | 3,713 | 3,679 | 3,697 | -10 | -0.3% | 3,106,900 |
| 2014/06/24 | 3,660 | 3,723 | 3,647 | 3,707 | +47 | +1.3% | 3,911,300 |
| 2014/06/23 | 3,675 | 3,693 | 3,639 | 3,660 | ±0 | ±0% | 2,909,300 |
| 2014/06/20 | 3,668 | 3,676 | 3,645 | 3,660 | -11 | -0.3% | 3,800,600 |
2501～
2550
件表示中 / 3586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 | 423,600円 | +11.4% | -1.1% | 4.58% | 16.11倍 | 1.69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 | 631,200円 | +6.5% | +9.1% | 1.27% | 33.25倍 | 4.10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 | 160,500円 | +6.5% | +11.6% | 2.93% | 12.58倍 | 0.86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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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
