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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 3,814 | 3,828 | 3,790 | 3,795 | -5 | -0.1% | 7,185,100 |
| 2024/01/10 | 3,768 | 3,814 | 3,768 | 3,800 | +42 | +1.1% | 12,703,400 |
| 2024/01/09 | 3,776 | 3,792 | 3,743 | 3,758 | +1 | ±0% | 7,872,400 |
| 2024/01/05 | 3,713 | 3,757 | 3,712 | 3,757 | +48 | +1.3% | 11,938,200 |
| 2024/01/04 | 3,645 | 3,710 | 3,629 | 3,709 | +64 | +1.8% | 13,498,500 |
| 2023/12/29 | 3,612 | 3,662 | 3,612 | 3,645 | +33 | +0.9% | 8,824,600 |
| 2023/12/28 | 3,589 | 3,642 | 3,588 | 3,612 | -107 | -2.9% | 15,074,500 |
| 2023/12/27 | 3,732 | 3,749 | 3,704 | 3,719 | -8 | -0.2% | 14,454,700 |
| 2023/12/26 | 3,745 | 3,747 | 3,712 | 3,727 | -16 | -0.4% | 8,045,300 |
| 2023/12/25 | 3,735 | 3,750 | 3,732 | 3,743 | +21 | +0.6% | 5,495,200 |
| 2023/12/22 | 3,736 | 3,743 | 3,710 | 3,722 | -1 | ±0% | 6,567,300 |
| 2023/12/21 | 3,695 | 3,730 | 3,686 | 3,723 | +8 | +0.2% | 5,937,400 |
| 2023/12/20 | 3,732 | 3,760 | 3,715 | 3,715 | -11 | -0.3% | 7,660,200 |
| 2023/12/19 | 3,697 | 3,747 | 3,674 | 3,726 | +58 | +1.6% | 6,002,900 |
| 2023/12/18 | 3,715 | 3,716 | 3,655 | 3,668 | -47 | -1.3% | 8,922,900 |
| 2023/12/15 | 3,696 | 3,748 | 3,690 | 3,715 | +15 | +0.4% | 8,826,000 |
| 2023/12/14 | 3,722 | 3,731 | 3,661 | 3,700 | -39 | -1% | 11,006,100 |
| 2023/12/13 | 3,788 | 3,788 | 3,736 | 3,739 | -36 | -1% | 7,009,900 |
| 2023/12/12 | 3,810 | 3,819 | 3,771 | 3,775 | -15 | -0.4% | 5,164,200 |
| 2023/12/11 | 3,771 | 3,795 | 3,752 | 3,790 | +48 | +1.3% | 6,575,700 |
| 2023/12/08 | 3,795 | 3,800 | 3,728 | 3,742 | -84 | -2.2% | 14,307,300 |
| 2023/12/07 | 3,831 | 3,854 | 3,817 | 3,826 | -16 | -0.4% | 7,244,000 |
| 2023/12/06 | 3,805 | 3,854 | 3,801 | 3,842 | +45 | +1.2% | 6,630,200 |
| 2023/12/05 | 3,835 | 3,848 | 3,797 | 3,797 | -48 | -1.2% | 8,736,600 |
| 2023/12/04 | 3,855 | 3,858 | 3,827 | 3,845 | -6 | -0.2% | 6,417,000 |
| 2023/12/01 | 3,809 | 3,854 | 3,809 | 3,851 | +50 | +1.3% | 8,721,200 |
| 2023/11/30 | 3,768 | 3,804 | 3,755 | 3,801 | +23 | +0.6% | 8,211,000 |
| 2023/11/29 | 3,795 | 3,802 | 3,767 | 3,778 | -25 | -0.7% | 5,198,300 |
| 2023/11/28 | 3,805 | 3,809 | 3,788 | 3,803 | +4 | +0.1% | 4,505,100 |
| 2023/11/27 | 3,795 | 3,817 | 3,787 | 3,799 | +17 | +0.4% | 6,793,800 |
| 2023/11/24 | 3,777 | 3,790 | 3,765 | 3,782 | +25 | +0.7% | 4,725,200 |
| 2023/11/22 | 3,702 | 3,771 | 3,696 | 3,757 | +39 | +1% | 6,487,500 |
| 2023/11/21 | 3,758 | 3,758 | 3,715 | 3,718 | -40 | -1.1% | 6,912,000 |
| 2023/11/20 | 3,775 | 3,781 | 3,750 | 3,758 | -17 | -0.5% | 5,113,800 |
| 2023/11/17 | 3,751 | 3,780 | 3,740 | 3,775 | +46 | +1.2% | 6,214,800 |
| 2023/11/16 | 3,749 | 3,770 | 3,725 | 3,729 | -21 | -0.6% | 6,164,100 |
| 2023/11/15 | 3,800 | 3,809 | 3,746 | 3,750 | -37 | -1% | 9,520,900 |
| 2023/11/14 | 3,757 | 3,795 | 3,757 | 3,787 | +45 | +1.2% | 7,138,200 |
| 2023/11/13 | 3,735 | 3,751 | 3,722 | 3,742 | +22 | +0.6% | 6,079,700 |
| 2023/11/10 | 3,670 | 3,725 | 3,666 | 3,720 | +44 | +1.2% | 7,005,600 |
| 2023/11/09 | 3,657 | 3,679 | 3,633 | 3,676 | +19 | +0.5% | 4,927,600 |
| 2023/11/08 | 3,697 | 3,704 | 3,625 | 3,657 | -18 | -0.5% | 9,046,200 |
| 2023/11/07 | 3,697 | 3,735 | 3,668 | 3,675 | -6 | -0.2% | 8,229,200 |
| 2023/11/06 | 3,700 | 3,717 | 3,662 | 3,681 | +21 | +0.6% | 10,458,800 |
| 2023/11/02 | 3,672 | 3,683 | 3,641 | 3,660 | -2 | -0.1% | 8,850,600 |
| 2023/11/01 | 3,559 | 3,665 | 3,557 | 3,662 | +141 | +4% | 19,204,500 |
| 2023/10/31 | 3,470 | 3,532 | 3,456 | 3,521 | +66 | +1.9% | 11,632,600 |
| 2023/10/30 | 3,484 | 3,484 | 3,438 | 3,455 | -30 | -0.9% | 7,732,400 |
| 2023/10/27 | 3,463 | 3,489 | 3,449 | 3,485 | +30 | +0.9% | 7,190,700 |
| 2023/10/26 | 3,453 | 3,475 | 3,442 | 3,455 | -13 | -0.4% | 5,288,000 |
301～
350
件表示中 / 3672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 | 404,800円 | +3.9% | +156.7% | 4.79% | 15.97倍 | 1.91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 | 290,100円 | +6.5% | +9.1% | 1.38% | 30.36倍 | 3.74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 | 190,800円 | +1.0% | -6.0% | 2.73% | 16.15倍 | 1.07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 | 202,600円 | +4.4% | +64.6% | 3.65% | 10.94倍 | 1.39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 | 481,500円 | +5.9% | -0.3% | 2.49% | 16.53倍 | 1.23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
