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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 276,700 | 277,400 | 270,600 | 274,400 | -6,400 | -2.3% | 17,992 |
| 2010/08/03 | 279,500 | 283,200 | 278,300 | 280,800 | -400 | -0.1% | 14,860 |
| 2010/08/02 | 284,200 | 286,300 | 280,400 | 281,200 | +3,200 | +1.2% | 15,545 |
| 2010/07/30 | 278,800 | 282,300 | 276,000 | 278,000 | -9,000 | -3.1% | 28,237 |
| 2010/07/29 | 288,900 | 289,000 | 286,000 | 287,000 | -5,400 | -1.8% | 18,201 |
| 2010/07/28 | 284,200 | 293,400 | 284,000 | 292,400 | +12,000 | +4.3% | 24,399 |
| 2010/07/27 | 280,400 | 282,700 | 279,900 | 280,400 | +600 | +0.2% | 10,180 |
| 2010/07/26 | 281,900 | 284,600 | 279,500 | 279,800 | +300 | +0.1% | 8,609 |
| 2010/07/23 | 278,700 | 280,900 | 274,000 | 279,500 | +8,900 | +3.3% | 27,590 |
| 2010/07/22 | 270,000 | 272,000 | 269,300 | 270,600 | +700 | +0.3% | 13,575 |
| 2010/07/21 | 268,200 | 271,900 | 268,000 | 269,900 | +1,800 | +0.7% | 16,048 |
| 2010/07/20 | 269,700 | 270,700 | 266,300 | 268,100 | -2,900 | -1.1% | 17,723 |
| 2010/07/16 | 279,600 | 280,000 | 270,200 | 271,000 | -7,500 | -2.7% | 17,323 |
| 2010/07/15 | 279,800 | 281,700 | 276,000 | 278,500 | -3,500 | -1.2% | 15,206 |
| 2010/07/14 | 277,000 | 282,300 | 276,500 | 282,000 | +10,000 | +3.7% | 22,659 |
| 2010/07/13 | 278,000 | 279,700 | 271,600 | 272,000 | -5,900 | -2.1% | 15,934 |
| 2010/07/12 | 273,600 | 279,300 | 273,600 | 277,900 | +4,500 | +1.6% | 14,972 |
| 2010/07/09 | 281,000 | 281,100 | 272,100 | 273,400 | -4,800 | -1.7% | 18,877 |
| 2010/07/08 | 276,300 | 279,200 | 275,400 | 278,200 | +7,900 | +2.9% | 21,611 |
| 2010/07/07 | 271,100 | 271,200 | 267,800 | 270,300 | -2,000 | -0.7% | 16,976 |
| 2010/07/06 | 267,400 | 272,300 | 266,000 | 272,300 | +900 | +0.3% | 12,048 |
| 2010/07/05 | 268,800 | 272,900 | 268,100 | 271,400 | +200 | +0.1% | 6,744 |
| 2010/07/02 | 271,900 | 274,900 | 269,500 | 271,200 | -700 | -0.3% | 13,363 |
| 2010/07/01 | 276,300 | 276,300 | 271,100 | 271,900 | -5,800 | -2.1% | 11,257 |
| 2010/06/30 | 276,500 | 279,500 | 275,100 | 277,700 | -2,300 | -0.8% | 18,035 |
| 2010/06/29 | 285,500 | 285,700 | 279,000 | 280,000 | +500 | +0.2% | 30,474 |
| 2010/06/28 | 276,800 | 281,000 | 275,700 | 279,500 | -100 | ±0% | 11,067 |
| 2010/06/25 | 281,000 | 283,100 | 277,900 | 279,600 | -7,200 | -2.5% | 24,955 |
| 2010/06/24 | 288,000 | 288,500 | 285,200 | 286,800 | -3,500 | -1.2% | 21,313 |
| 2010/06/23 | 293,500 | 294,000 | 290,000 | 290,300 | -5,800 | -2% | 17,174 |
| 2010/06/22 | 296,300 | 299,200 | 295,600 | 296,100 | -2,700 | -0.9% | 21,908 |
| 2010/06/21 | 300,000 | 302,000 | 297,200 | 298,800 | -1,700 | -0.6% | 26,598 |
| 2010/06/18 | 299,100 | 301,000 | 296,000 | 300,500 | +500 | +0.2% | 21,040 |
| 2010/06/17 | 301,000 | 302,000 | 297,500 | 300,000 | -4,500 | -1.5% | 25,964 |
| 2010/06/16 | 304,500 | 305,500 | 302,000 | 304,500 | ±0 | ±0% | 14,720 |
| 2010/06/15 | 304,000 | 306,500 | 304,000 | 304,500 | +3,000 | +1% | 11,916 |
| 2010/06/14 | 299,500 | 303,000 | 299,500 | 301,500 | +4,500 | +1.5% | 10,593 |
| 2010/06/11 | 300,500 | 301,000 | 294,900 | 297,000 | +700 | +0.2% | 35,068 |
| 2010/06/10 | 292,900 | 296,900 | 291,600 | 296,300 | +7,400 | +2.6% | 16,669 |
| 2010/06/09 | 287,300 | 290,400 | 285,700 | 288,900 | +4,800 | +1.7% | 26,982 |
| 2010/06/08 | 286,500 | 287,500 | 282,100 | 284,100 | -4,500 | -1.6% | 23,681 |
| 2010/06/07 | 288,000 | 289,200 | 287,200 | 288,600 | -3,400 | -1.2% | 27,535 |
| 2010/06/04 | 292,200 | 293,300 | 290,800 | 292,000 | +700 | +0.2% | 14,207 |
| 2010/06/03 | 290,100 | 292,400 | 288,000 | 291,300 | +3,400 | +1.2% | 16,018 |
| 2010/06/02 | 288,500 | 292,200 | 287,500 | 287,900 | -600 | -0.2% | 15,696 |
| 2010/06/01 | 285,000 | 290,000 | 283,500 | 288,500 | +2,900 | +1% | 10,474 |
| 2010/05/31 | 287,200 | 288,900 | 284,000 | 285,600 | -1,700 | -0.6% | 14,201 |
| 2010/05/28 | 287,900 | 291,800 | 286,000 | 287,300 | +1,500 | +0.5% | 29,201 |
| 2010/05/27 | 276,000 | 288,200 | 275,800 | 285,800 | +10,000 | +3.6% | 29,051 |
| 2010/05/26 | 278,500 | 281,800 | 275,500 | 275,800 | -2,600 | -0.9% | 24,157 |
3501～
3550
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 | 420,400円 | +11.4% | -1.1% | 4.61% | 15.98倍 | 1.68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 | 619,100円 | +6.5% | +9.1% | 1.29% | 32.62倍 | 4.02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 | 161,100円 | +6.5% | +11.6% | 2.92% | 12.63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 | 210,800円 | +7.8% | +0.5% | 3.37% | 17.79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 | 167,700円 | +5.3% | +11.2% | 1.25% | 25.95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
