2914 JT 東証1 13:29
2,960.0円
前日比
+20.0 (+0.68%)
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
13.5 2.02 5.07 14.84
決算発表予定日  2018/08/01
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)
18/07/20 2,945.5 2,980.0 2,945.0 2,960.0 +20.0 +0.7 3,789,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/19 2,925.5 2,962.5 2,902.0 2,940.0 +15.5 +0.5 5,661,100
18/07/18 3,026.0 3,026.0 2,924.5 2,924.5 -110.5 -3.6 10,407,700
18/07/17 3,001.0 3,059.0 2,999.0 3,035.0 +50.5 +1.7 6,381,700
18/07/13 2,972.0 3,023.0 2,970.5 2,984.5 +20.5 +0.7 5,547,700
18/07/12 2,980.0 3,008.0 2,964.0 2,964.0 -14.5 -0.5 4,573,100
18/07/11 3,000.0 3,023.0 2,971.0 2,978.5 -24.5 -0.8 4,575,300
18/07/10 3,032.0 3,047.0 3,003.0 3,003.0 -21.0 -0.7 4,341,700
18/07/09 3,050.0 3,056.0 3,019.0 3,024.0 -15.0 -0.5 4,268,700
18/07/06 3,040.0 3,060.0 3,029.0 3,039.0 +38.0 +1.3 4,621,600
18/07/05 3,051.0 3,054.0 2,992.5 3,001.0 -37.0 -1.2 4,459,100
18/07/04 3,020.0 3,042.0 3,011.0 3,038.0 +15.0 +0.5 4,168,900
18/07/03 3,038.0 3,046.0 3,006.0 3,023.0 +10.0 +0.3 5,796,600
18/07/02 3,065.0 3,081.0 3,006.0 3,013.0 -82.0 -2.6 5,382,200
18/06/29 3,050.0 3,096.0 3,041.0 3,095.0 +63.0 +2.1 6,057,200
18/06/28 3,019.0 3,042.0 3,010.0 3,032.0 -16.0 -0.5 6,306,400
18/06/27 3,027.0 3,076.0 3,012.0 3,048.0 -124.0 -3.9 8,428,400
18/06/26 3,200.0 3,205.0 3,166.0 3,172.0 -39.0 -1.2 8,306,400
18/06/25 3,220.0 3,243.0 3,201.0 3,211.0 -3.0 -0.1 7,572,300
18/06/22 3,179.0 3,244.0 3,170.0 3,214.0 +34.0 +1.1 13,703,100
18/06/21 3,159.0 3,189.0 3,155.0 3,180.0 +37.0 +1.2 5,526,200
18/06/20 3,125.0 3,151.0 3,080.0 3,143.0 +21.0 +0.7 6,493,900
18/06/19 3,198.0 3,208.0 3,109.0 3,122.0 -60.0 -1.9 8,421,500
18/06/18 3,180.0 3,198.0 3,168.0 3,182.0 +17.0 +0.5 7,809,900
18/06/15 3,150.0 3,168.0 3,141.0 3,165.0 +40.0 +1.3 7,399,800
18/06/14 3,105.0 3,139.0 3,102.0 3,125.0 +23.0 +0.7 6,567,600
18/06/13 3,072.0 3,108.0 3,072.0 3,102.0 +49.0 +1.6 6,933,000
18/06/12 3,050.0 3,075.0 3,033.0 3,053.0 +32.0 +1.1 9,195,600
18/06/11 3,023.0 3,035.0 2,998.5 3,021.0 +41.0 +1.4 4,806,200
18/06/08 2,995.5 3,005.0 2,980.0 2,980.0 -22.0 -0.7 4,984,900

日経平均