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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 284,700 | 285,900 | 279,100 | 279,900 | -6,400 | -2.2% | 42,589 |
| 2010/12/13 | 284,300 | 288,800 | 283,000 | 286,300 | -2,300 | -0.8% | 27,399 |
| 2010/12/10 | 285,700 | 291,300 | 283,000 | 288,600 | +3,100 | +1.1% | 45,561 |
| 2010/12/09 | 289,800 | 292,300 | 283,600 | 285,500 | -5,500 | -1.9% | 34,434 |
| 2010/12/08 | 290,000 | 293,600 | 288,900 | 291,000 | +2,100 | +0.7% | 20,068 |
| 2010/12/07 | 287,200 | 289,200 | 285,800 | 288,900 | +100 | ±0% | 16,444 |
| 2010/12/06 | 289,500 | 291,500 | 286,500 | 288,800 | -3,000 | -1% | 13,555 |
| 2010/12/03 | 288,300 | 293,100 | 288,300 | 291,800 | +2,200 | +0.8% | 18,822 |
| 2010/12/02 | 289,200 | 291,200 | 288,300 | 289,600 | +5,400 | +1.9% | 14,426 |
| 2010/12/01 | 284,400 | 285,900 | 281,300 | 284,200 | -1,200 | -0.4% | 14,651 |
| 2010/11/30 | 289,500 | 289,900 | 285,400 | 285,400 | -4,500 | -1.6% | 14,300 |
| 2010/11/29 | 290,500 | 291,400 | 288,200 | 289,900 | ±0 | ±0% | 13,767 |
| 2010/11/26 | 292,300 | 293,000 | 288,900 | 289,900 | -2,300 | -0.8% | 15,198 |
| 2010/11/25 | 298,300 | 298,400 | 292,000 | 292,200 | -8,300 | -2.8% | 22,843 |
| 2010/11/24 | 300,000 | 301,500 | 295,000 | 300,500 | +4,300 | +1.5% | 34,170 |
| 2010/11/22 | 289,700 | 296,900 | 287,700 | 296,200 | +4,900 | +1.7% | 23,883 |
| 2010/11/19 | 291,400 | 294,900 | 288,300 | 291,300 | +5,100 | +1.8% | 26,442 |
| 2010/11/18 | 277,000 | 287,000 | 277,000 | 286,200 | +8,100 | +2.9% | 22,689 |
| 2010/11/17 | 276,400 | 278,900 | 273,200 | 278,100 | +1,700 | +0.6% | 14,117 |
| 2010/11/16 | 279,600 | 281,000 | 275,400 | 276,400 | -3,600 | -1.3% | 27,447 |
| 2010/11/15 | 281,800 | 283,100 | 275,700 | 280,000 | +500 | +0.2% | 17,934 |
| 2010/11/12 | 286,300 | 290,000 | 278,600 | 279,500 | -6,800 | -2.4% | 28,345 |
| 2010/11/11 | 292,000 | 292,700 | 284,800 | 286,300 | +8,500 | +3.1% | 38,822 |
| 2010/11/10 | 272,500 | 278,200 | 271,800 | 277,800 | +8,100 | +3% | 26,913 |
| 2010/11/09 | 266,700 | 270,700 | 265,200 | 269,700 | +3,600 | +1.4% | 15,963 |
| 2010/11/08 | 264,500 | 266,600 | 260,100 | 266,100 | +2,000 | +0.8% | 17,315 |
| 2010/11/05 | 264,300 | 268,500 | 263,200 | 264,100 | +4,800 | +1.9% | 22,463 |
| 2010/11/04 | 258,500 | 263,500 | 257,500 | 259,300 | +5,800 | +2.3% | 26,723 |
| 2010/11/02 | 251,000 | 256,500 | 251,000 | 253,500 | +2,100 | +0.8% | 19,580 |
| 2010/11/01 | 251,000 | 255,800 | 250,000 | 251,400 | +1,100 | +0.4% | 28,612 |
| 2010/10/29 | 256,800 | 256,900 | 243,900 | 250,300 | -10,300 | -4% | 54,619 |
| 2010/10/28 | 265,200 | 267,300 | 259,100 | 260,600 | -3,000 | -1.1% | 32,145 |
| 2010/10/27 | 265,200 | 269,300 | 261,100 | 263,600 | -3,400 | -1.3% | 24,492 |
| 2010/10/26 | 269,400 | 274,900 | 266,900 | 267,000 | ±0 | ±0% | 25,702 |
| 2010/10/25 | 265,500 | 269,700 | 265,500 | 267,000 | +300 | +0.1% | 17,146 |
| 2010/10/22 | 268,000 | 268,500 | 264,800 | 266,700 | +1,000 | +0.4% | 17,654 |
| 2010/10/21 | 260,600 | 266,600 | 257,400 | 265,700 | +5,100 | +2% | 31,202 |
| 2010/10/20 | 262,800 | 262,800 | 259,200 | 260,600 | -2,500 | -1% | 18,903 |
| 2010/10/19 | 259,700 | 264,400 | 259,300 | 263,100 | +3,400 | +1.3% | 22,566 |
| 2010/10/18 | 256,000 | 261,500 | 256,000 | 259,700 | +3,300 | +1.3% | 29,810 |
| 2010/10/15 | 259,500 | 259,600 | 254,800 | 256,400 | -200 | -0.1% | 30,520 |
| 2010/10/14 | 250,200 | 257,700 | 248,700 | 256,600 | +8,800 | +3.6% | 52,953 |
| 2010/10/13 | 251,800 | 251,800 | 246,400 | 247,800 | -4,000 | -1.6% | 35,497 |
| 2010/10/12 | 261,700 | 262,900 | 251,100 | 251,800 | -4,900 | -1.9% | 47,226 |
| 2010/10/08 | 265,600 | 266,200 | 256,700 | 256,700 | -9,700 | -3.6% | 38,473 |
| 2010/10/07 | 263,100 | 267,300 | 262,100 | 266,400 | +3,300 | +1.3% | 29,426 |
| 2010/10/06 | 261,500 | 265,200 | 259,700 | 263,100 | +600 | +0.2% | 45,148 |
| 2010/10/05 | 269,400 | 269,400 | 258,200 | 262,500 | -8,100 | -3% | 47,994 |
| 2010/10/04 | 270,000 | 276,200 | 269,100 | 270,600 | -1,900 | -0.7% | 19,858 |
| 2010/10/01 | 281,700 | 282,000 | 271,600 | 272,500 | -5,400 | -1.9% | 25,905 |
3501～
3550
件表示中 / 3674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 | 384,900円 | +3.9% | +156.7% | 5.04% | 15.19倍 | 1.81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 |
| アサヒ | 185,000円 | +1.0% | -6.0% | 2.81% | 15.66倍 | 1.04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 |
| 味の素 | 263,600円 | +6.5% | +9.1% | 1.52% | 27.59倍 | 3.40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 |
| キリンＨＤ | 201,200円 | +4.4% | +64.6% | 3.68% | 10.87倍 | 1.38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 | 468,600円 | +5.9% | -0.3% | 2.56% | 16.09倍 | 1.20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
