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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 3,668 | 3,676 | 3,645 | 3,660 | -11 | -0.3% | 3,800,600 |
| 2014/06/19 | 3,607 | 3,674 | 3,605 | 3,671 | +76 | +2.1% | 3,342,800 |
| 2014/06/18 | 3,595 | 3,605 | 3,580 | 3,595 | -4 | -0.1% | 3,187,300 |
| 2014/06/17 | 3,600 | 3,620 | 3,566 | 3,599 | -17 | -0.5% | 3,994,100 |
| 2014/06/16 | 3,638 | 3,640 | 3,606 | 3,616 | -54 | -1.5% | 3,738,200 |
| 2014/06/13 | 3,640 | 3,681 | 3,633 | 3,670 | -2 | -0.1% | 8,306,400 |
| 2014/06/12 | 3,600 | 3,675 | 3,596 | 3,672 | +78 | +2.2% | 7,081,200 |
| 2014/06/11 | 3,550 | 3,609 | 3,546 | 3,594 | +74 | +2.1% | 7,634,800 |
| 2014/06/10 | 3,506 | 3,532 | 3,502 | 3,520 | +25 | +0.7% | 3,872,100 |
| 2014/06/09 | 3,520 | 3,522 | 3,492 | 3,495 | -5 | -0.1% | 2,645,600 |
| 2014/06/06 | 3,510 | 3,511 | 3,489 | 3,500 | +10 | +0.3% | 3,234,200 |
| 2014/06/05 | 3,509 | 3,512 | 3,476 | 3,490 | -11 | -0.3% | 3,196,800 |
| 2014/06/04 | 3,501 | 3,507 | 3,480 | 3,501 | +1 | ±0% | 2,865,500 |
| 2014/06/03 | 3,523 | 3,526 | 3,494 | 3,500 | -5 | -0.1% | 3,346,000 |
| 2014/06/02 | 3,469 | 3,512 | 3,462 | 3,505 | +61 | +1.8% | 3,760,000 |
| 2014/05/30 | 3,437 | 3,456 | 3,428 | 3,444 | +3 | +0.1% | 4,512,000 |
| 2014/05/29 | 3,420 | 3,447 | 3,417 | 3,441 | +32 | +0.9% | 3,672,800 |
| 2014/05/28 | 3,408 | 3,428 | 3,386 | 3,409 | +22 | +0.6% | 3,631,000 |
| 2014/05/27 | 3,373 | 3,409 | 3,372 | 3,387 | +15 | +0.4% | 2,844,800 |
| 2014/05/26 | 3,375 | 3,375 | 3,345 | 3,372 | +30 | +0.9% | 2,260,800 |
| 2014/05/23 | 3,330 | 3,359 | 3,325 | 3,342 | +23 | +0.7% | 4,136,100 |
| 2014/05/22 | 3,285 | 3,334 | 3,273 | 3,319 | +87 | +2.7% | 5,027,000 |
| 2014/05/21 | 3,230 | 3,256 | 3,219 | 3,232 | -6 | -0.2% | 2,580,100 |
| 2014/05/20 | 3,279 | 3,279 | 3,222 | 3,238 | -41 | -1.3% | 4,105,900 |
| 2014/05/19 | 3,295 | 3,298 | 3,274 | 3,279 | -20 | -0.6% | 3,363,400 |
| 2014/05/16 | 3,347 | 3,349 | 3,275 | 3,299 | -97 | -2.9% | 5,439,500 |
| 2014/05/15 | 3,460 | 3,460 | 3,383 | 3,396 | -46 | -1.3% | 4,349,900 |
| 2014/05/14 | 3,441 | 3,454 | 3,423 | 3,442 | -10 | -0.3% | 3,276,300 |
| 2014/05/13 | 3,442 | 3,455 | 3,436 | 3,452 | +52 | +1.5% | 4,624,200 |
| 2014/05/12 | 3,390 | 3,418 | 3,386 | 3,400 | +9 | +0.3% | 4,388,900 |
| 2014/05/09 | 3,374 | 3,398 | 3,371 | 3,391 | +5 | +0.1% | 3,096,300 |
| 2014/05/08 | 3,390 | 3,396 | 3,372 | 3,386 | +15 | +0.4% | 5,311,800 |
| 2014/05/07 | 3,400 | 3,408 | 3,352 | 3,371 | +31 | +0.9% | 8,128,400 |
| 2014/05/02 | 3,318 | 3,355 | 3,318 | 3,340 | +22 | +0.7% | 2,483,300 |
| 2014/05/01 | 3,345 | 3,351 | 3,306 | 3,318 | -38 | -1.1% | 4,460,700 |
| 2014/04/30 | 3,350 | 3,384 | 3,344 | 3,356 | +26 | +0.8% | 4,646,300 |
| 2014/04/28 | 3,300 | 3,339 | 3,300 | 3,330 | -36 | -1.1% | 3,792,900 |
| 2014/04/25 | 3,310 | 3,392 | 3,303 | 3,366 | +39 | +1.2% | 6,331,800 |
| 2014/04/24 | 3,375 | 3,404 | 3,302 | 3,327 | -25 | -0.7% | 4,092,100 |
| 2014/04/23 | 3,315 | 3,372 | 3,313 | 3,352 | +55 | +1.7% | 6,092,100 |
| 2014/04/22 | 3,229 | 3,304 | 3,227 | 3,297 | +77 | +2.4% | 4,660,800 |
| 2014/04/21 | 3,228 | 3,259 | 3,216 | 3,220 | -9 | -0.3% | 1,465,500 |
| 2014/04/18 | 3,208 | 3,235 | 3,208 | 3,229 | -1 | ±0% | 1,344,200 |
| 2014/04/17 | 3,250 | 3,251 | 3,211 | 3,230 | -21 | -0.6% | 4,465,800 |
| 2014/04/16 | 3,238 | 3,276 | 3,216 | 3,251 | +36 | +1.1% | 4,010,300 |
| 2014/04/15 | 3,227 | 3,229 | 3,169 | 3,215 | +58 | +1.8% | 5,370,200 |
| 2014/04/14 | 3,144 | 3,208 | 3,138 | 3,157 | +5 | +0.2% | 4,001,200 |
| 2014/04/11 | 3,110 | 3,172 | 3,097 | 3,152 | -41 | -1.3% | 6,451,100 |
| 2014/04/10 | 3,220 | 3,262 | 3,193 | 3,193 | +2 | +0.1% | 4,652,700 |
| 2014/04/09 | 3,195 | 3,229 | 3,155 | 3,191 | -28 | -0.9% | 5,477,800 |
2701～
2750
件表示中 / 3737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 | 417,800円 | +3.9% | +156.7% | 4.64% | 16.49倍 | 1.97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 | 396,000円 | +5.7% | +66.2% | 1.21% | 32.33倍 | 5.20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 | 187,200円 | +1.0% | -6.0% | 2.78% | 15.85倍 | 1.05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 | 199,000円 | +4.4% | +64.6% | 3.72% | 10.75倍 | 1.36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 | 448,200円 | +5.9% | -0.3% | 2.68% | 15.39倍 | 1.14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
