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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 3,065 | 3,066 | 3,037 | 3,040 | -37 | -1.2% | 8,302,300 |
| 2023/05/30 | 3,080 | 3,081 | 3,061 | 3,077 | -6 | -0.2% | 5,078,000 |
| 2023/05/29 | 3,088 | 3,094 | 3,079 | 3,083 | +11 | +0.4% | 3,874,500 |
| 2023/05/26 | 3,080 | 3,088 | 3,071 | 3,072 | -8 | -0.3% | 4,262,900 |
| 2023/05/25 | 3,080 | 3,093 | 3,068 | 3,080 | -8 | -0.3% | 3,925,400 |
| 2023/05/24 | 3,092 | 3,102 | 3,081 | 3,088 | -1 | ±0% | 4,886,500 |
| 2023/05/23 | 3,109 | 3,112 | 3,072 | 3,089 | -14 | -0.5% | 8,045,300 |
| 2023/05/22 | 3,053 | 3,109 | 3,051 | 3,103 | +57 | +1.9% | 10,092,300 |
| 2023/05/19 | 3,060 | 3,061 | 3,041 | 3,046 | -18 | -0.6% | 5,082,400 |
| 2023/05/18 | 3,055 | 3,064 | 3,033 | 3,064 | +17 | +0.6% | 6,374,500 |
| 2023/05/17 | 3,066 | 3,069 | 3,043 | 3,047 | -15 | -0.5% | 7,667,300 |
| 2023/05/16 | 3,036 | 3,064 | 3,031 | 3,062 | +30 | +1% | 7,951,000 |
| 2023/05/15 | 3,038 | 3,043 | 3,015 | 3,032 | +17 | +0.6% | 5,367,000 |
| 2023/05/12 | 2,975.5 | 3,020 | 2,975 | 3,015 | +51 | +1.7% | 8,428,300 |
| 2023/05/11 | 2,982 | 2,988.5 | 2,962 | 2,964 | -21.5 | -0.7% | 6,535,800 |
| 2023/05/10 | 3,001 | 3,013 | 2,980 | 2,985.5 | -1.5 | -0.1% | 7,629,200 |
| 2023/05/09 | 2,985 | 2,994 | 2,970.5 | 2,987 | +7.5 | +0.3% | 6,891,600 |
| 2023/05/08 | 2,970 | 3,049 | 2,965.5 | 2,979.5 | +45.5 | +1.6% | 14,265,500 |
| 2023/05/02 | 2,956.5 | 2,958 | 2,930 | 2,934 | -17.5 | -0.6% | 7,267,100 |
| 2023/05/01 | 2,940 | 2,963.5 | 2,936 | 2,951.5 | +28 | +1% | 7,547,900 |
| 2023/04/28 | 2,922 | 2,928 | 2,907.5 | 2,923.5 | +7 | +0.2% | 5,944,500 |
| 2023/04/27 | 2,895 | 2,916.5 | 2,887 | 2,916.5 | +21 | +0.7% | 5,165,500 |
| 2023/04/26 | 2,895.5 | 2,907.5 | 2,892.5 | 2,895.5 | -3.5 | -0.1% | 4,386,600 |
| 2023/04/25 | 2,879.5 | 2,908 | 2,873.5 | 2,899 | +30 | +1% | 6,494,900 |
| 2023/04/24 | 2,889 | 2,894.5 | 2,867.5 | 2,869 | -3.5 | -0.1% | 4,808,900 |
| 2023/04/21 | 2,874.5 | 2,878 | 2,851 | 2,872.5 | -7 | -0.2% | 4,109,700 |
| 2023/04/20 | 2,882.5 | 2,886.5 | 2,865 | 2,879.5 | -9.5 | -0.3% | 4,576,500 |
| 2023/04/19 | 2,852 | 2,889.5 | 2,850.5 | 2,889 | +37.5 | +1.3% | 6,984,800 |
| 2023/04/18 | 2,842.5 | 2,859 | 2,838 | 2,851.5 | +24 | +0.8% | 5,972,700 |
| 2023/04/17 | 2,815 | 2,834 | 2,805.5 | 2,827.5 | +20 | +0.7% | 6,232,500 |
| 2023/04/14 | 2,807 | 2,808.5 | 2,792.5 | 2,807.5 | +14 | +0.5% | 4,689,900 |
| 2023/04/13 | 2,793.5 | 2,798 | 2,777 | 2,793.5 | -1.5 | -0.1% | 5,016,600 |
| 2023/04/12 | 2,811 | 2,815.5 | 2,794 | 2,795 | -5 | -0.2% | 6,248,300 |
| 2023/04/11 | 2,800.5 | 2,811 | 2,795 | 2,800 | +4 | +0.1% | 4,644,400 |
| 2023/04/10 | 2,782 | 2,805.5 | 2,782 | 2,796 | +29.5 | +1.1% | 4,365,400 |
| 2023/04/07 | 2,780 | 2,781.5 | 2,766 | 2,766.5 | -13.5 | -0.5% | 4,867,700 |
| 2023/04/06 | 2,785 | 2,801 | 2,763.5 | 2,780 | ±0 | ±0% | 6,775,300 |
| 2023/04/05 | 2,800.5 | 2,804.5 | 2,780 | 2,780 | -25 | -0.9% | 5,487,900 |
| 2023/04/04 | 2,800 | 2,811.5 | 2,793.5 | 2,805 | +10 | +0.4% | 4,813,900 |
| 2023/04/03 | 2,803 | 2,809 | 2,780.5 | 2,795 | -3 | -0.1% | 5,899,300 |
| 2023/03/31 | 2,848 | 2,875.5 | 2,792 | 2,798 | -40.5 | -1.4% | 10,753,400 |
| 2023/03/30 | 2,800 | 2,839 | 2,795.5 | 2,838.5 | +38.5 | +1.4% | 6,186,500 |
| 2023/03/29 | 2,789 | 2,800 | 2,776 | 2,800 | +24 | +0.9% | 6,107,500 |
| 2023/03/28 | 2,755 | 2,777.5 | 2,748 | 2,776 | +38 | +1.4% | 5,369,600 |
| 2023/03/27 | 2,745 | 2,746.5 | 2,730.5 | 2,738 | +15 | +0.6% | 3,269,700 |
| 2023/03/24 | 2,716 | 2,726.5 | 2,711 | 2,723 | -0.5 | ±0% | 3,354,300 |
| 2023/03/23 | 2,740.5 | 2,741.5 | 2,721 | 2,723.5 | -19 | -0.7% | 3,543,700 |
| 2023/03/22 | 2,729 | 2,752.5 | 2,697.5 | 2,742.5 | +39 | +1.4% | 4,984,600 |
| 2023/03/20 | 2,725 | 2,733.5 | 2,697 | 2,703.5 | -19 | -0.7% | 4,933,500 |
| 2023/03/17 | 2,737 | 2,737 | 2,712 | 2,722.5 | -15 | -0.5% | 5,411,000 |
351～
400
件表示中 / 3571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 | 412,100円 | +9.4% | -1.9% | 4.71% | 15.40倍 | 1.65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 | 584,800円 | +6.1% | +9.1% | 1.37% | 31.01倍 | 3.62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 | 181,000円 | +6.5% | +11.6% | 2.60% | 14.26倍 | 0.97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 | 222,700円 | +7.8% | +9.6% | 3.19% | 15.82倍 | 1.40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 | 179,000円 | +3.7% | +3.3% | 1.17% | 29.58倍 | 3.47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
