2914 JT 東証1 15:00
2,927.0円
前日比
-22.5 (-0.76%)
比較される銘柄: 味の素アサヒ日清食HD
業績: -
食料品
単位 100株
PER PBR 利回り 信用倍率
13.3 2.00 5.12 30.05
年初来高値: 3,708.0 (18/01/25)
年初来安値: 2,784.5 (18/03/23)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/25 2,940.0 2,942.0 2,921.0 2,927.0 -22.5 -0.8 5,305,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/24 2,952.5 2,973.5 2,946.5 2,949.5 0.0 0.0 5,672,500
18/05/23 2,967.5 2,967.5 2,941.5 2,949.5 -18.0 -0.6 5,861,100
18/05/22 2,990.0 2,994.5 2,967.5 2,967.5 -18.5 -0.6 6,493,500
18/05/21 3,007.0 3,012.0 2,985.0 2,986.0 -39.0 -1.3 6,313,000
18/05/18 3,051.0 3,052.0 3,020.0 3,025.0 -15.0 -0.5 4,386,700
18/05/17 3,050.0 3,053.0 3,039.0 3,040.0 -3.0 -0.1 3,958,100
18/05/16 3,041.0 3,053.0 3,038.0 3,043.0 -10.0 -0.3 3,576,900
18/05/15 3,060.0 3,060.0 3,035.0 3,053.0 +15.0 +0.5 4,946,600
18/05/14 3,034.0 3,038.0 3,015.0 3,038.0 +32.0 +1.1 3,840,100
18/05/11 3,000.0 3,010.0 2,994.5 3,006.0 +12.0 +0.4 3,805,600
18/05/10 3,008.0 3,016.0 2,984.0 2,994.0 +0.5 0.0 4,495,100
18/05/09 3,050.0 3,055.0 2,988.0 2,993.5 -56.5 -1.9 7,199,200
18/05/08 3,050.0 3,060.0 3,043.0 3,050.0 +2.0 +0.1 4,538,100
18/05/07 3,060.0 3,065.0 3,010.0 3,048.0 -2.0 -0.1 5,503,400
18/05/02 2,985.5 3,058.0 2,985.5 3,050.0 +164.5 +5.7 11,897,100
18/05/01 2,915.0 2,916.0 2,868.0 2,885.5 -51.0 -1.7 7,184,700
18/04/27 2,957.0 2,969.0 2,927.0 2,936.5 -15.0 -0.5 5,163,700
18/04/26 2,904.0 2,959.5 2,900.5 2,951.5 +56.5 +2.0 7,380,500
18/04/25 2,858.0 2,896.5 2,853.5 2,895.0 +36.5 +1.3 5,515,800
18/04/24 2,901.0 2,905.5 2,858.5 2,858.5 -4.5 -0.2 7,216,200
18/04/23 2,872.0 2,882.5 2,860.0 2,863.0 -29.0 -1.0 6,685,000
18/04/20 2,912.5 2,914.5 2,878.0 2,892.0 -70.5 -2.4 11,109,900
18/04/19 2,961.0 2,980.0 2,951.5 2,962.5 -2.0 -0.1 4,574,600
18/04/18 2,976.5 2,982.5 2,961.0 2,964.5 -11.0 -0.4 4,124,700
18/04/17 2,987.0 3,009.0 2,974.5 2,975.5 0.0 0.0 3,367,300
18/04/16 2,954.5 2,979.5 2,950.0 2,975.5 +18.5 +0.6 3,327,100
18/04/13 2,952.0 2,981.0 2,948.0 2,957.0 +2.0 +0.1 3,600,400
18/04/12 2,975.0 2,979.5 2,945.5 2,955.0 -10.0 -0.3 3,710,500
18/04/11 2,978.0 2,988.0 2,961.0 2,965.0 -13.0 -0.4 3,955,100

日経平均