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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,259 | 3,259 | 3,219 | 3,227 | -8 | -0.2% | 4,737,300 |
| 2014/01/22 | 3,231 | 3,251 | 3,217 | 3,235 | +4 | +0.1% | 4,583,800 |
| 2014/01/21 | 3,219 | 3,249 | 3,216 | 3,231 | +31 | +1% | 3,377,100 |
| 2014/01/20 | 3,200 | 3,214 | 3,189 | 3,200 | +14 | +0.4% | 3,824,900 |
| 2014/01/17 | 3,219 | 3,229 | 3,184 | 3,186 | -34 | -1.1% | 4,617,600 |
| 2014/01/16 | 3,218 | 3,248 | 3,212 | 3,220 | -1 | ±0% | 5,531,100 |
| 2014/01/15 | 3,183 | 3,223 | 3,175 | 3,221 | +49 | +1.5% | 4,942,100 |
| 2014/01/14 | 3,198 | 3,214 | 3,170 | 3,172 | -23 | -0.7% | 8,703,800 |
| 2014/01/10 | 3,150 | 3,245 | 3,150 | 3,195 | +15 | +0.5% | 13,505,400 |
| 2014/01/09 | 3,230 | 3,290 | 3,165 | 3,180 | -110 | -3.3% | 15,135,100 |
| 2014/01/08 | 3,335 | 3,350 | 3,270 | 3,290 | -85 | -2.5% | 11,450,700 |
| 2014/01/07 | 3,425 | 3,440 | 3,360 | 3,375 | -50 | -1.5% | 4,478,900 |
| 2014/01/06 | 3,455 | 3,460 | 3,410 | 3,425 | +5 | +0.1% | 5,989,800 |
| 2013/12/30 | 3,485 | 3,485 | 3,410 | 3,420 | -15 | -0.4% | 4,269,200 |
| 2013/12/27 | 3,410 | 3,460 | 3,385 | 3,435 | +30 | +0.9% | 5,139,600 |
| 2013/12/26 | 3,355 | 3,405 | 3,340 | 3,405 | +70 | +2.1% | 6,095,400 |
| 2013/12/25 | 3,280 | 3,335 | 3,280 | 3,335 | +45 | +1.4% | 5,198,100 |
| 2013/12/24 | 3,330 | 3,335 | 3,265 | 3,290 | -75 | -2.2% | 14,332,000 |
| 2013/12/20 | 3,420 | 3,430 | 3,315 | 3,365 | -110 | -3.2% | 12,948,900 |
| 2013/12/19 | 3,525 | 3,525 | 3,460 | 3,475 | -15 | -0.4% | 4,194,700 |
| 2013/12/18 | 3,460 | 3,495 | 3,440 | 3,490 | +50 | +1.5% | 3,865,700 |
| 2013/12/17 | 3,445 | 3,450 | 3,420 | 3,440 | +5 | +0.1% | 2,794,700 |
| 2013/12/16 | 3,485 | 3,505 | 3,435 | 3,435 | -90 | -2.6% | 3,578,200 |
| 2013/12/13 | 3,500 | 3,535 | 3,485 | 3,525 | +10 | +0.3% | 9,018,000 |
| 2013/12/12 | 3,490 | 3,520 | 3,490 | 3,515 | -15 | -0.4% | 4,068,200 |
| 2013/12/11 | 3,580 | 3,580 | 3,530 | 3,530 | +5 | +0.1% | 4,793,400 |
| 2013/12/10 | 3,510 | 3,525 | 3,490 | 3,525 | +25 | +0.7% | 4,399,500 |
| 2013/12/09 | 3,485 | 3,510 | 3,475 | 3,500 | +85 | +2.5% | 6,480,700 |
| 2013/12/06 | 3,460 | 3,460 | 3,400 | 3,415 | -25 | -0.7% | 4,320,800 |
| 2013/12/05 | 3,425 | 3,455 | 3,415 | 3,440 | +10 | +0.3% | 3,684,500 |
| 2013/12/04 | 3,450 | 3,480 | 3,425 | 3,430 | -35 | -1% | 3,670,700 |
| 2013/12/03 | 3,470 | 3,480 | 3,445 | 3,465 | +5 | +0.1% | 3,458,400 |
| 2013/12/02 | 3,510 | 3,520 | 3,455 | 3,460 | ±0 | ±0% | 4,672,700 |
| 2013/11/29 | 3,470 | 3,475 | 3,440 | 3,460 | -20 | -0.6% | 6,094,000 |
| 2013/11/28 | 3,460 | 3,480 | 3,455 | 3,480 | +10 | +0.3% | 3,909,300 |
| 2013/11/27 | 3,515 | 3,535 | 3,430 | 3,470 | -50 | -1.4% | 8,503,700 |
| 2013/11/26 | 3,535 | 3,555 | 3,510 | 3,520 | -45 | -1.3% | 6,350,200 |
| 2013/11/25 | 3,555 | 3,590 | 3,550 | 3,565 | -60 | -1.7% | 7,182,200 |
| 2013/11/22 | 3,585 | 3,670 | 3,530 | 3,625 | -95 | -2.6% | 12,512,700 |
| 2013/11/21 | 3,720 | 3,730 | 3,690 | 3,720 | +15 | +0.4% | 4,042,900 |
| 2013/11/20 | 3,730 | 3,740 | 3,690 | 3,705 | +5 | +0.1% | 3,746,500 |
| 2013/11/19 | 3,715 | 3,720 | 3,680 | 3,700 | -5 | -0.1% | 4,353,800 |
| 2013/11/18 | 3,700 | 3,735 | 3,690 | 3,705 | +30 | +0.8% | 5,672,800 |
| 2013/11/15 | 3,620 | 3,685 | 3,610 | 3,675 | +115 | +3.2% | 6,383,400 |
| 2013/11/14 | 3,535 | 3,590 | 3,480 | 3,560 | +80 | +2.3% | 5,804,100 |
| 2013/11/13 | 3,490 | 3,505 | 3,455 | 3,480 | -60 | -1.7% | 4,882,300 |
| 2013/11/12 | 3,520 | 3,545 | 3,505 | 3,540 | +30 | +0.9% | 3,803,100 |
| 2013/11/11 | 3,515 | 3,520 | 3,475 | 3,510 | +50 | +1.4% | 3,032,700 |
| 2013/11/08 | 3,450 | 3,470 | 3,435 | 3,460 | -20 | -0.6% | 2,346,800 |
| 2013/11/07 | 3,500 | 3,515 | 3,460 | 3,480 | -25 | -0.7% | 2,598,100 |
2651～
2700
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
