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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 3,500 | 3,515 | 3,460 | 3,480 | -25 | -0.7% | 2,598,100 |
| 2013/11/06 | 3,440 | 3,560 | 3,435 | 3,505 | -25 | -0.7% | 3,840,000 |
| 2013/11/05 | 3,595 | 3,620 | 3,515 | 3,530 | -45 | -1.3% | 6,219,000 |
| 2013/11/01 | 3,620 | 3,630 | 3,555 | 3,575 | +25 | +0.7% | 7,051,200 |
| 2013/10/31 | 3,590 | 3,595 | 3,540 | 3,550 | ±0 | ±0% | 4,147,300 |
| 2013/10/30 | 3,520 | 3,575 | 3,515 | 3,550 | +125 | +3.6% | 9,199,600 |
| 2013/10/29 | 3,415 | 3,445 | 3,390 | 3,425 | +30 | +0.9% | 3,605,800 |
| 2013/10/28 | 3,370 | 3,410 | 3,370 | 3,395 | +65 | +2% | 3,206,600 |
| 2013/10/25 | 3,400 | 3,420 | 3,330 | 3,330 | -70 | -2.1% | 4,439,700 |
| 2013/10/24 | 3,385 | 3,410 | 3,370 | 3,400 | ±0 | ±0% | 2,725,600 |
| 2013/10/23 | 3,450 | 3,475 | 3,400 | 3,400 | -55 | -1.6% | 3,065,600 |
| 2013/10/22 | 3,470 | 3,485 | 3,455 | 3,455 | -25 | -0.7% | 2,157,300 |
| 2013/10/21 | 3,465 | 3,495 | 3,455 | 3,480 | +25 | +0.7% | 2,545,900 |
| 2013/10/18 | 3,455 | 3,485 | 3,450 | 3,455 | -30 | -0.9% | 2,913,800 |
| 2013/10/17 | 3,500 | 3,520 | 3,470 | 3,485 | +35 | +1% | 4,559,500 |
| 2013/10/16 | 3,455 | 3,460 | 3,360 | 3,450 | -70 | -2% | 9,909,700 |
| 2013/10/15 | 3,510 | 3,535 | 3,490 | 3,520 | +20 | +0.6% | 2,340,200 |
| 2013/10/11 | 3,500 | 3,535 | 3,480 | 3,500 | +25 | +0.7% | 4,152,300 |
| 2013/10/10 | 3,455 | 3,485 | 3,420 | 3,475 | +55 | +1.6% | 3,755,200 |
| 2013/10/09 | 3,380 | 3,420 | 3,370 | 3,420 | +20 | +0.6% | 3,063,800 |
| 2013/10/08 | 3,455 | 3,455 | 3,370 | 3,400 | -50 | -1.4% | 3,774,500 |
| 2013/10/07 | 3,455 | 3,470 | 3,430 | 3,450 | -15 | -0.4% | 4,315,200 |
| 2013/10/04 | 3,475 | 3,490 | 3,440 | 3,465 | -15 | -0.4% | 3,706,900 |
| 2013/10/03 | 3,495 | 3,505 | 3,460 | 3,480 | -10 | -0.3% | 2,921,100 |
| 2013/10/02 | 3,575 | 3,575 | 3,475 | 3,490 | -55 | -1.6% | 5,079,100 |
| 2013/10/01 | 3,580 | 3,580 | 3,520 | 3,545 | +15 | +0.4% | 4,281,600 |
| 2013/09/30 | 3,525 | 3,590 | 3,520 | 3,530 | -35 | -1% | 4,039,600 |
| 2013/09/27 | 3,595 | 3,595 | 3,550 | 3,565 | -35 | -1% | 2,879,300 |
| 2013/09/26 | 3,485 | 3,600 | 3,480 | 3,600 | ±0 | ±0% | 4,302,500 |
| 2013/09/25 | 3,580 | 3,620 | 3,560 | 3,600 | +10 | +0.3% | 2,479,500 |
| 2013/09/24 | 3,570 | 3,600 | 3,570 | 3,590 | -15 | -0.4% | 2,759,900 |
| 2013/09/20 | 3,595 | 3,620 | 3,580 | 3,605 | +25 | +0.7% | 3,696,700 |
| 2013/09/19 | 3,560 | 3,580 | 3,545 | 3,580 | +65 | +1.8% | 3,009,900 |
| 2013/09/18 | 3,500 | 3,525 | 3,455 | 3,515 | +40 | +1.2% | 3,070,700 |
| 2013/09/17 | 3,550 | 3,560 | 3,470 | 3,475 | -55 | -1.6% | 2,837,600 |
| 2013/09/13 | 3,515 | 3,535 | 3,470 | 3,530 | +15 | +0.4% | 5,264,300 |
| 2013/09/12 | 3,555 | 3,555 | 3,505 | 3,515 | -20 | -0.6% | 2,647,400 |
| 2013/09/11 | 3,595 | 3,600 | 3,530 | 3,535 | +35 | +1% | 3,840,800 |
| 2013/09/10 | 3,455 | 3,510 | 3,430 | 3,500 | +80 | +2.3% | 5,059,200 |
| 2013/09/09 | 3,455 | 3,475 | 3,400 | 3,420 | +35 | +1% | 3,540,000 |
| 2013/09/06 | 3,440 | 3,480 | 3,370 | 3,385 | -40 | -1.2% | 3,263,700 |
| 2013/09/05 | 3,405 | 3,430 | 3,385 | 3,425 | -35 | -1% | 3,956,200 |
| 2013/09/04 | 3,475 | 3,475 | 3,420 | 3,460 | -20 | -0.6% | 3,453,800 |
| 2013/09/03 | 3,420 | 3,485 | 3,415 | 3,480 | +90 | +2.7% | 3,223,600 |
| 2013/09/02 | 3,370 | 3,415 | 3,360 | 3,390 | +55 | +1.6% | 2,813,000 |
| 2013/08/30 | 3,410 | 3,415 | 3,320 | 3,335 | -35 | -1% | 4,415,500 |
| 2013/08/29 | 3,350 | 3,380 | 3,340 | 3,370 | ±0 | ±0% | 1,954,200 |
| 2013/08/28 | 3,400 | 3,420 | 3,330 | 3,370 | -40 | -1.2% | 2,826,800 |
| 2013/08/27 | 3,450 | 3,450 | 3,405 | 3,410 | -30 | -0.9% | 1,927,100 |
| 2013/08/26 | 3,435 | 3,450 | 3,410 | 3,440 | +5 | +0.1% | 1,543,400 |
2851～
2900
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 | 414,900円 | +3.9% | +156.7% | 4.68% | 16.38倍 | 1.96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 | 397,400円 | +5.7% | +66.2% | 1.21% | 32.44倍 | 5.22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 | 189,000円 | +1.0% | -6.0% | 2.75% | 16.00倍 | 1.06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 | 199,800円 | +4.4% | +64.6% | 3.70% | 10.79倍 | 1.37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 | 450,700円 | +5.9% | -0.3% | 2.66% | 15.48倍 | 1.15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
