2914 JT 東証1 15:00
3,167.0円
前日比
+40.0 (+1.28%)
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
14.4 2.05 4.74 20.96
昨年来高値: 4,243.0 (17/05/24)
昨年来安値: 3,122.0 (18/02/15)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/16 3,137.0 3,174.0 3,125.0 3,167.0 +40.0 +1.3 4,764,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/15 3,166.0 3,166.0 3,122.0 3,127.0 -20.0 -0.6 5,911,500
18/02/14 3,150.0 3,172.0 3,128.0 3,147.0 +21.0 +0.7 6,904,300
18/02/13 3,200.0 3,215.0 3,126.0 3,126.0 -74.0 -2.3 10,845,200
18/02/09 3,198.0 3,210.0 3,155.0 3,200.0 -43.0 -1.3 9,256,700
18/02/08 3,273.0 3,273.0 3,225.0 3,243.0 -58.0 -1.8 11,513,200
18/02/07 3,476.0 3,490.0 3,301.0 3,301.0 -210.0 -6.0 19,827,200
18/02/06 3,500.0 3,521.0 3,428.0 3,511.0 -75.0 -2.1 11,881,500
18/02/05 3,601.0 3,626.0 3,564.0 3,586.0 -31.0 -0.9 6,077,100
18/02/02 3,616.0 3,622.0 3,590.0 3,617.0 -3.0 -0.1 5,418,500
18/02/01 3,612.0 3,630.0 3,604.0 3,620.0 +8.0 +0.2 3,914,600
18/01/31 3,640.0 3,649.0 3,610.0 3,612.0 -28.0 -0.8 4,414,400
18/01/30 3,654.0 3,668.0 3,636.0 3,640.0 -16.0 -0.4 3,385,900
18/01/29 3,656.0 3,675.0 3,645.0 3,656.0 -2.0 -0.1 3,611,600
18/01/26 3,696.0 3,696.0 3,652.0 3,658.0 -15.0 -0.4 3,725,800
18/01/25 3,705.0 3,708.0 3,670.0 3,673.0 -22.0 -0.6 5,662,200
18/01/24 3,680.0 3,700.0 3,673.0 3,695.0 +19.0 +0.5 4,711,400
18/01/23 3,644.0 3,680.0 3,643.0 3,676.0 +23.0 +0.6 4,216,600
18/01/22 3,635.0 3,679.0 3,633.0 3,653.0 +34.0 +0.9 5,868,100
18/01/19 3,647.0 3,647.0 3,605.0 3,619.0 -13.0 -0.4 3,394,700
18/01/18 3,649.0 3,649.0 3,623.0 3,632.0 +5.0 +0.1 3,997,600
18/01/17 3,622.0 3,640.0 3,616.0 3,627.0 +6.0 +0.2 3,375,500
18/01/16 3,606.0 3,632.0 3,601.0 3,621.0 +30.0 +0.8 3,576,800
18/01/15 3,603.0 3,606.0 3,577.0 3,591.0 -12.0 -0.3 5,258,200
18/01/12 3,630.0 3,635.0 3,600.0 3,603.0 -43.0 -1.2 6,894,000
18/01/11 3,634.0 3,649.0 3,621.0 3,646.0 +7.0 +0.2 4,315,100
18/01/10 3,653.0 3,662.0 3,630.0 3,639.0 -26.0 -0.7 6,127,000
18/01/09 3,662.0 3,678.0 3,653.0 3,665.0 +20.0 +0.5 5,081,800
18/01/05 3,677.0 3,678.0 3,632.0 3,645.0 -36.0 -1.0 5,074,900
18/01/04 3,640.0 3,682.0 3,633.0 3,681.0 +50.0 +1.4 5,540,700

日経平均