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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,453 | 3,475 | 3,442 | 3,455 | -13 | -0.4% | 5,288,000 |
| 2023/10/25 | 3,448 | 3,486 | 3,444 | 3,468 | +39 | +1.1% | 7,894,400 |
| 2023/10/24 | 3,434 | 3,449 | 3,384 | 3,429 | ±0 | ±0% | 7,877,000 |
| 2023/10/23 | 3,426 | 3,443 | 3,421 | 3,429 | +6 | +0.2% | 4,153,700 |
| 2023/10/20 | 3,429 | 3,448 | 3,419 | 3,423 | -8 | -0.2% | 5,015,600 |
| 2023/10/19 | 3,420 | 3,444 | 3,405 | 3,431 | -19 | -0.6% | 5,482,700 |
| 2023/10/18 | 3,419 | 3,455 | 3,404 | 3,450 | +51 | +1.5% | 7,634,300 |
| 2023/10/17 | 3,408 | 3,423 | 3,388 | 3,399 | +11 | +0.3% | 4,578,600 |
| 2023/10/16 | 3,396 | 3,403 | 3,372 | 3,388 | -18 | -0.5% | 4,865,700 |
| 2023/10/13 | 3,401 | 3,420 | 3,388 | 3,406 | -14 | -0.4% | 5,337,500 |
| 2023/10/12 | 3,407 | 3,423 | 3,395 | 3,420 | +34 | +1% | 5,948,700 |
| 2023/10/11 | 3,370 | 3,403 | 3,349 | 3,386 | +21 | +0.6% | 6,166,300 |
| 2023/10/10 | 3,324 | 3,374 | 3,324 | 3,365 | +62 | +1.9% | 7,412,600 |
| 2023/10/06 | 3,242 | 3,321 | 3,211 | 3,303 | +64 | +2% | 9,046,200 |
| 2023/10/05 | 3,315 | 3,315 | 3,228 | 3,239 | -33 | -1% | 18,831,900 |
| 2023/10/04 | 3,385 | 3,389 | 3,270 | 3,272 | -157 | -4.6% | 17,495,300 |
| 2023/10/03 | 3,449 | 3,449 | 3,404 | 3,429 | -20 | -0.6% | 7,198,500 |
| 2023/10/02 | 3,449 | 3,487 | 3,432 | 3,449 | +9 | +0.3% | 6,723,400 |
| 2023/09/29 | 3,466 | 3,474 | 3,430 | 3,440 | -27 | -0.8% | 7,328,600 |
| 2023/09/28 | 3,446 | 3,483 | 3,435 | 3,467 | +35 | +1% | 9,451,900 |
| 2023/09/27 | 3,435 | 3,436 | 3,380 | 3,432 | -3 | -0.1% | 8,648,800 |
| 2023/09/26 | 3,479 | 3,479 | 3,421 | 3,435 | -38 | -1.1% | 8,715,700 |
| 2023/09/25 | 3,442 | 3,480 | 3,433 | 3,473 | +47 | +1.4% | 7,238,500 |
| 2023/09/22 | 3,420 | 3,434 | 3,385 | 3,426 | -3 | -0.1% | 7,534,300 |
| 2023/09/21 | 3,444 | 3,464 | 3,423 | 3,429 | -1 | ±0% | 7,894,000 |
| 2023/09/20 | 3,412 | 3,438 | 3,405 | 3,430 | +46 | +1.4% | 9,208,100 |
| 2023/09/19 | 3,340 | 3,388 | 3,335 | 3,384 | +51 | +1.5% | 7,653,400 |
| 2023/09/15 | 3,326 | 3,348 | 3,319 | 3,333 | +20 | +0.6% | 9,254,000 |
| 2023/09/14 | 3,260 | 3,315 | 3,259 | 3,313 | +62 | +1.9% | 8,782,100 |
| 2023/09/13 | 3,242 | 3,256 | 3,232 | 3,251 | +13 | +0.4% | 5,102,300 |
| 2023/09/12 | 3,238 | 3,253 | 3,224 | 3,238 | +8 | +0.2% | 4,159,900 |
| 2023/09/11 | 3,251 | 3,253 | 3,225 | 3,230 | -8 | -0.2% | 3,892,400 |
| 2023/09/08 | 3,241 | 3,251 | 3,232 | 3,238 | -16 | -0.5% | 5,145,400 |
| 2023/09/07 | 3,216 | 3,256 | 3,209 | 3,254 | +43 | +1.3% | 9,173,400 |
| 2023/09/06 | 3,221 | 3,224 | 3,211 | 3,211 | -1 | ±0% | 4,113,100 |
| 2023/09/05 | 3,226 | 3,226 | 3,197 | 3,212 | -13 | -0.4% | 5,989,800 |
| 2023/09/04 | 3,208 | 3,225 | 3,202 | 3,225 | +23 | +0.7% | 5,540,300 |
| 2023/09/01 | 3,186 | 3,204 | 3,184 | 3,202 | +11 | +0.3% | 4,780,100 |
| 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 |
351～
400
件表示中 / 3673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 | 406,600円 | +3.9% | +156.7% | 4.77% | 16.04倍 | 1.92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 | 290,400円 | +6.5% | +9.1% | 1.38% | 30.40倍 | 3.75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 | 191,700円 | +1.0% | -6.0% | 2.71% | 16.23倍 | 1.08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 | 207,900円 | +4.4% | +64.6% | 3.56% | 11.23倍 | 1.43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 | 489,400円 | +5.9% | -0.3% | 2.45% | 16.80倍 | 1.25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
