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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,200 | 3,202 | 3,185 | 3,191 | -7 | -0.2% | 6,064,100 |
| 2023/08/30 | 3,168 | 3,209 | 3,163 | 3,198 | +31 | +1% | 6,692,300 |
| 2023/08/29 | 3,183 | 3,185 | 3,163 | 3,167 | -3 | -0.1% | 3,851,400 |
| 2023/08/28 | 3,127 | 3,175 | 3,127 | 3,170 | +35 | +1.1% | 6,616,400 |
| 2023/08/25 | 3,139 | 3,153 | 3,121 | 3,135 | -13 | -0.4% | 4,886,900 |
| 2023/08/24 | 3,124 | 3,152 | 3,114 | 3,148 | +24 | +0.8% | 6,259,100 |
| 2023/08/23 | 3,101 | 3,127 | 3,101 | 3,124 | +13 | +0.4% | 3,977,400 |
| 2023/08/22 | 3,090 | 3,117 | 3,086 | 3,111 | +29 | +0.9% | 6,085,400 |
| 2023/08/21 | 3,090 | 3,103 | 3,082 | 3,082 | -7 | -0.2% | 4,837,000 |
| 2023/08/18 | 3,078 | 3,098 | 3,074 | 3,089 | +4 | +0.1% | 3,643,600 |
| 2023/08/17 | 3,095 | 3,098 | 3,072 | 3,085 | -13 | -0.4% | 5,892,100 |
| 2023/08/16 | 3,100 | 3,120 | 3,093 | 3,098 | -5 | -0.2% | 5,547,700 |
| 2023/08/15 | 3,115 | 3,117 | 3,099 | 3,103 | -12 | -0.4% | 4,612,300 |
| 2023/08/14 | 3,115 | 3,124 | 3,110 | 3,115 | +5 | +0.2% | 3,902,600 |
| 2023/08/10 | 3,098 | 3,118 | 3,094 | 3,110 | +13 | +0.4% | 5,401,000 |
| 2023/08/09 | 3,104 | 3,106 | 3,093 | 3,097 | -7 | -0.2% | 3,719,700 |
| 2023/08/08 | 3,099 | 3,110 | 3,089 | 3,104 | +14 | +0.5% | 5,210,100 |
| 2023/08/07 | 3,099 | 3,108 | 3,084 | 3,090 | -16 | -0.5% | 5,073,600 |
| 2023/08/04 | 3,076 | 3,106 | 3,073 | 3,106 | +18 | +0.6% | 5,400,800 |
| 2023/08/03 | 3,089 | 3,095 | 3,078 | 3,088 | -4 | -0.1% | 5,650,200 |
| 2023/08/02 | 3,092 | 3,105 | 3,082 | 3,092 | -13 | -0.4% | 6,544,300 |
| 2023/08/01 | 3,137 | 3,145 | 3,090 | 3,105 | -48 | -1.5% | 13,405,900 |
| 2023/07/31 | 3,125 | 3,162 | 3,110 | 3,153 | +56 | +1.8% | 11,636,600 |
| 2023/07/28 | 3,096 | 3,107 | 3,060 | 3,097 | -9 | -0.3% | 16,871,700 |
| 2023/07/27 | 3,092 | 3,109 | 3,088 | 3,106 | +3 | +0.1% | 4,306,400 |
| 2023/07/26 | 3,109 | 3,109 | 3,091 | 3,103 | -5 | -0.2% | 4,160,300 |
| 2023/07/25 | 3,120 | 3,120 | 3,099 | 3,108 | -5 | -0.2% | 4,669,200 |
| 2023/07/24 | 3,106 | 3,118 | 3,098 | 3,113 | +21 | +0.7% | 4,810,000 |
| 2023/07/21 | 3,090 | 3,097 | 3,071 | 3,092 | +4 | +0.1% | 4,545,100 |
| 2023/07/20 | 3,080 | 3,095 | 3,076 | 3,088 | +14 | +0.5% | 5,051,700 |
| 2023/07/19 | 3,085 | 3,086 | 3,064 | 3,074 | +15 | +0.5% | 5,518,500 |
| 2023/07/18 | 3,022 | 3,067 | 3,020 | 3,059 | +43 | +1.4% | 5,416,600 |
| 2023/07/14 | 3,012 | 3,033 | 2,997 | 3,016 | -10 | -0.3% | 8,043,200 |
| 2023/07/13 | 3,016 | 3,034 | 3,000 | 3,026 | +11 | +0.4% | 5,204,400 |
| 2023/07/12 | 3,038 | 3,047 | 3,014 | 3,015 | -23 | -0.8% | 6,312,500 |
| 2023/07/11 | 3,049 | 3,066 | 3,038 | 3,038 | -13 | -0.4% | 5,828,600 |
| 2023/07/10 | 3,088 | 3,089 | 3,041 | 3,051 | -45 | -1.5% | 10,205,800 |
| 2023/07/07 | 3,120 | 3,121 | 3,093 | 3,096 | -31 | -1% | 8,504,700 |
| 2023/07/06 | 3,140 | 3,154 | 3,124 | 3,127 | -8 | -0.3% | 7,113,000 |
| 2023/07/05 | 3,135 | 3,139 | 3,126 | 3,135 | -6 | -0.2% | 5,308,000 |
| 2023/07/04 | 3,140 | 3,146 | 3,123 | 3,141 | -8 | -0.3% | 7,118,400 |
| 2023/07/03 | 3,160 | 3,171 | 3,140 | 3,149 | -4 | -0.1% | 8,689,700 |
| 2023/06/30 | 3,112 | 3,159 | 3,111 | 3,153 | +49 | +1.6% | 12,498,600 |
| 2023/06/29 | 3,100 | 3,136 | 3,091 | 3,104 | -118 | -3.7% | 19,182,800 |
| 2023/06/28 | 3,214 | 3,231 | 3,191 | 3,222 | +8 | +0.2% | 17,928,700 |
| 2023/06/27 | 3,250 | 3,252 | 3,203 | 3,214 | -25 | -0.8% | 13,857,900 |
| 2023/06/26 | 3,205 | 3,243 | 3,195 | 3,239 | +36 | +1.1% | 10,741,600 |
| 2023/06/23 | 3,216 | 3,229 | 3,193 | 3,203 | -2 | -0.1% | 12,000,500 |
| 2023/06/22 | 3,208 | 3,223 | 3,201 | 3,205 | +1 | ±0% | 8,298,100 |
| 2023/06/21 | 3,190 | 3,204 | 3,188 | 3,204 | +15 | +0.5% | 7,148,200 |
301～
350
件表示中 / 3585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 | 427,100円 | +11.4% | -1.1% | 4.54% | 16.23倍 | 1.71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 | 625,800円 | +6.5% | +9.1% | 1.28% | 32.97倍 | 4.06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 | 160,000円 | +6.5% | +11.6% | 2.94% | 12.54倍 | 0.85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 | 211,200円 | +7.8% | +0.5% | 3.36% | 17.82倍 | 1.32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 | 167,900円 | +5.3% | +11.2% | 1.25% | 25.98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
