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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,365 | 3,385 | 3,355 | 3,365 | ±0 | ±0% | 2,333,100 |
| 2013/08/21 | 3,390 | 3,430 | 3,340 | 3,365 | +10 | +0.3% | 2,998,400 |
| 2013/08/20 | 3,415 | 3,450 | 3,345 | 3,355 | -100 | -2.9% | 3,157,300 |
| 2013/08/19 | 3,425 | 3,475 | 3,420 | 3,455 | +30 | +0.9% | 2,036,600 |
| 2013/08/16 | 3,395 | 3,435 | 3,380 | 3,425 | -40 | -1.2% | 2,956,400 |
| 2013/08/15 | 3,455 | 3,495 | 3,450 | 3,465 | -60 | -1.7% | 2,321,500 |
| 2013/08/14 | 3,500 | 3,525 | 3,475 | 3,525 | +125 | +3.7% | 4,209,500 |
| 2013/08/13 | 3,400 | 3,440 | 3,390 | 3,400 | +85 | +2.6% | 4,309,700 |
| 2013/08/12 | 3,330 | 3,335 | 3,305 | 3,315 | -50 | -1.5% | 3,205,800 |
| 2013/08/09 | 3,350 | 3,410 | 3,330 | 3,365 | ±0 | ±0% | 3,451,400 |
| 2013/08/08 | 3,445 | 3,495 | 3,350 | 3,365 | -100 | -2.9% | 3,264,200 |
| 2013/08/07 | 3,535 | 3,560 | 3,460 | 3,465 | -130 | -3.6% | 2,563,600 |
| 2013/08/06 | 3,565 | 3,595 | 3,500 | 3,595 | +55 | +1.6% | 2,588,100 |
| 2013/08/05 | 3,580 | 3,585 | 3,525 | 3,540 | -50 | -1.4% | 1,949,800 |
| 2013/08/02 | 3,500 | 3,595 | 3,485 | 3,590 | +100 | +2.9% | 4,189,000 |
| 2013/08/01 | 3,500 | 3,505 | 3,455 | 3,490 | +65 | +1.9% | 4,123,200 |
| 2013/07/31 | 3,500 | 3,515 | 3,420 | 3,425 | -30 | -0.9% | 6,580,200 |
| 2013/07/30 | 3,475 | 3,480 | 3,435 | 3,455 | +50 | +1.5% | 4,282,600 |
| 2013/07/29 | 3,485 | 3,505 | 3,390 | 3,405 | -175 | -4.9% | 4,480,800 |
| 2013/07/26 | 3,625 | 3,660 | 3,570 | 3,580 | -100 | -2.7% | 2,807,700 |
| 2013/07/25 | 3,700 | 3,705 | 3,665 | 3,680 | -15 | -0.4% | 2,893,500 |
| 2013/07/24 | 3,735 | 3,760 | 3,685 | 3,695 | ±0 | ±0% | 3,351,600 |
| 2013/07/23 | 3,700 | 3,705 | 3,670 | 3,695 | +25 | +0.7% | 3,451,500 |
| 2013/07/22 | 3,680 | 3,700 | 3,640 | 3,670 | +50 | +1.4% | 3,399,200 |
| 2013/07/19 | 3,655 | 3,660 | 3,550 | 3,620 | -10 | -0.3% | 5,066,600 |
| 2013/07/18 | 3,590 | 3,630 | 3,590 | 3,630 | +25 | +0.7% | 3,225,500 |
| 2013/07/17 | 3,620 | 3,635 | 3,570 | 3,605 | -70 | -1.9% | 4,049,300 |
| 2013/07/16 | 3,670 | 3,680 | 3,645 | 3,675 | -10 | -0.3% | 4,246,800 |
| 2013/07/12 | 3,665 | 3,705 | 3,660 | 3,685 | +10 | +0.3% | 3,959,900 |
| 2013/07/11 | 3,750 | 3,750 | 3,650 | 3,675 | -60 | -1.6% | 3,731,800 |
| 2013/07/10 | 3,770 | 3,800 | 3,715 | 3,735 | +10 | +0.3% | 4,017,400 |
| 2013/07/09 | 3,705 | 3,730 | 3,675 | 3,725 | +60 | +1.6% | 3,217,300 |
| 2013/07/08 | 3,715 | 3,750 | 3,655 | 3,665 | -35 | -0.9% | 2,512,000 |
| 2013/07/05 | 3,670 | 3,700 | 3,665 | 3,700 | +35 | +1% | 2,598,800 |
| 2013/07/04 | 3,540 | 3,700 | 3,540 | 3,665 | ±0 | ±0% | 2,315,200 |
| 2013/07/03 | 3,690 | 3,690 | 3,650 | 3,665 | -30 | -0.8% | 2,012,700 |
| 2013/07/02 | 3,670 | 3,695 | 3,620 | 3,695 | +65 | +1.8% | 3,820,900 |
| 2013/07/01 | 3,600 | 3,640 | 3,580 | 3,630 | +125 | +3.6% | 3,941,100 |
| 2013/06/28 | 3,560 | 3,585 | 3,500 | 3,505 | +75 | +2.2% | 5,432,100 |
| 2013/06/27 | 3,340 | 3,430 | 3,340 | 3,430 | +115 | +3.5% | 3,365,100 |
| 2013/06/26 | 3,475 | 3,495 | 3,300 | 3,315 | -60 | -1.8% | 3,858,800 |
| 2013/06/25 | 3,415 | 3,455 | 3,330 | 3,375 | -45 | -1.3% | 4,467,000 |
| 2013/06/24 | 3,490 | 3,555 | 3,405 | 3,420 | -5 | -0.1% | 3,478,300 |
| 2013/06/21 | 3,350 | 3,435 | 3,285 | 3,425 | -15 | -0.4% | 5,805,300 |
| 2013/06/20 | 3,445 | 3,490 | 3,430 | 3,440 | -45 | -1.3% | 2,980,300 |
| 2013/06/19 | 3,490 | 3,520 | 3,450 | 3,485 | ±0 | ±0% | 2,838,200 |
| 2013/06/18 | 3,495 | 3,495 | 3,425 | 3,485 | +30 | +0.9% | 3,181,800 |
| 2013/06/17 | 3,460 | 3,475 | 3,390 | 3,455 | +165 | +5% | 4,333,700 |
| 2013/06/14 | 3,380 | 3,420 | 3,280 | 3,290 | +45 | +1.4% | 8,710,400 |
| 2013/06/13 | 3,385 | 3,415 | 3,240 | 3,245 | -205 | -5.9% | 5,095,300 |
2751～
2800
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
