味の素の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,323 | 4,323 | 4,254 | 4,262 | -23 | -0.5% | 2,484,100 |
| 2025/09/11 | 4,258 | 4,287 | 4,227 | 4,285 | +28 | +0.7% | 1,859,500 |
| 2025/09/10 | 4,209 | 4,281 | 4,164 | 4,257 | +62 | +1.5% | 1,858,400 |
| 2025/09/09 | 4,287 | 4,305 | 4,194 | 4,195 | -98 | -2.3% | 2,142,100 |
| 2025/09/08 | 4,251 | 4,308 | 4,228 | 4,293 | +93 | +2.2% | 1,958,200 |
| 2025/09/05 | 4,201 | 4,226 | 4,182 | 4,200 | +22 | +0.5% | 2,165,100 |
| 2025/09/04 | 4,135 | 4,178 | 4,111 | 4,178 | +52 | +1.3% | 1,811,700 |
| 2025/09/03 | 4,100 | 4,126 | 4,057 | 4,126 | +69 | +1.7% | 3,035,900 |
| 2025/09/02 | 4,042 | 4,078 | 4,024 | 4,057 | +38 | +0.9% | 2,331,300 |
| 2025/09/01 | 3,971 | 4,047 | 3,961 | 4,019 | +10 | +0.2% | 1,642,800 |
| 2025/08/29 | 4,029 | 4,030 | 3,963 | 4,009 | -53 | -1.3% | 2,526,300 |
| 2025/08/28 | 4,049 | 4,083 | 4,047 | 4,062 | +13 | +0.3% | 1,658,700 |
| 2025/08/27 | 4,072 | 4,086 | 4,000 | 4,049 | +9 | +0.2% | 1,750,300 |
| 2025/08/26 | 4,043 | 4,054 | 4,004 | 4,040 | +11 | +0.3% | 2,881,000 |
| 2025/08/25 | 4,028 | 4,034 | 3,977 | 4,029 | -15 | -0.4% | 1,475,400 |
| 2025/08/22 | 4,033 | 4,064 | 4,007 | 4,044 | +37 | +0.9% | 1,462,800 |
| 2025/08/21 | 4,040 | 4,054 | 3,987 | 4,007 | -33 | -0.8% | 1,581,700 |
| 2025/08/20 | 4,067 | 4,129 | 4,025 | 4,040 | -24 | -0.6% | 2,473,400 |
| 2025/08/19 | 4,095 | 4,098 | 4,029 | 4,064 | -27 | -0.7% | 1,925,200 |
| 2025/08/18 | 4,007 | 4,172 | 4,006 | 4,091 | +92 | +2.3% | 2,699,100 |
| 2025/08/15 | 3,951 | 4,007 | 3,930 | 3,999 | +55 | +1.4% | 2,050,600 |
| 2025/08/14 | 4,010 | 4,027 | 3,930 | 3,944 | -100 | -2.5% | 2,356,100 |
| 2025/08/13 | 3,970 | 4,047 | 3,954 | 4,044 | +112 | +2.8% | 2,597,500 |
| 2025/08/12 | 4,035 | 4,040 | 3,930 | 3,932 | -64 | -1.6% | 3,443,000 |
| 2025/08/08 | 4,002 | 4,039 | 3,987 | 3,996 | +14 | +0.4% | 2,610,900 |
| 2025/08/07 | 3,935 | 3,986 | 3,927 | 3,982 | +63 | +1.6% | 2,597,500 |
| 2025/08/06 | 3,899 | 3,927 | 3,886 | 3,919 | +9 | +0.2% | 2,947,500 |
| 2025/08/05 | 3,872 | 3,969 | 3,840 | 3,910 | -102 | -2.5% | 4,964,200 |
| 2025/08/04 | 4,031 | 4,070 | 3,980 | 4,012 | -46 | -1.1% | 3,098,100 |
| 2025/08/01 | 4,020 | 4,107 | 4,007 | 4,058 | +53 | +1.3% | 2,304,000 |
| 2025/07/31 | 3,980 | 4,019 | 3,971 | 4,005 | +42 | +1.1% | 2,111,300 |
| 2025/07/30 | 3,965 | 3,969 | 3,922 | 3,963 | +48 | +1.2% | 1,837,100 |
| 2025/07/29 | 3,894 | 3,915 | 3,851 | 3,915 | -16 | -0.4% | 2,006,800 |
| 2025/07/28 | 3,977 | 3,984 | 3,921 | 3,931 | -46 | -1.2% | 2,004,500 |
| 2025/07/25 | 3,998 | 4,021 | 3,969 | 3,977 | -13 | -0.3% | 2,036,500 |
| 2025/07/24 | 3,940 | 4,005 | 3,921 | 3,990 | +83 | +2.1% | 2,805,800 |
| 2025/07/23 | 3,987 | 3,998 | 3,858 | 3,907 | -92 | -2.3% | 4,417,900 |
| 2025/07/22 | 3,956 | 4,029 | 3,956 | 3,999 | +7 | +0.2% | 2,172,300 |
| 2025/07/18 | 3,946 | 3,992 | 3,933 | 3,992 | +66 | +1.7% | 2,184,500 |
| 2025/07/17 | 3,921 | 3,936 | 3,906 | 3,926 | +14 | +0.4% | 2,039,900 |
| 2025/07/16 | 3,900 | 3,945 | 3,891 | 3,912 | +9 | +0.2% | 2,096,800 |
| 2025/07/15 | 3,892 | 3,917 | 3,855 | 3,903 | +11 | +0.3% | 1,833,800 |
| 2025/07/14 | 3,878 | 3,915 | 3,854 | 3,892 | +4 | +0.1% | 1,545,200 |
| 2025/07/11 | 3,993 | 3,996 | 3,873 | 3,888 | -62 | -1.6% | 2,250,100 |
| 2025/07/10 | 3,936 | 3,969 | 3,908 | 3,950 | -5 | -0.1% | 3,126,200 |
| 2025/07/09 | 3,966 | 4,000 | 3,907 | 3,955 | -5 | -0.1% | 2,156,000 |
| 2025/07/08 | 3,998 | 4,010 | 3,877 | 3,960 | -18 | -0.5% | 4,047,200 |
| 2025/07/07 | 3,955 | 3,978 | 3,931 | 3,978 | +23 | +0.6% | 1,508,400 |
| 2025/07/04 | 3,916 | 3,965 | 3,903 | 3,955 | +51 | +1.3% | 1,784,500 |
| 2025/07/03 | 3,910 | 3,946 | 3,866 | 3,904 | -12 | -0.3% | 3,100,200 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「味の素」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 |
|---|---|---|---|---|---|---|---|---|
| 味の素 | 426,200円 | +5.7% | +66.2% | 1.13% | 34.59倍 | 5.56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 |
| Ｊ Ｔ | 474,400円 | +6.2% | +216.1% | 4.38% | 17.05倍 | 2.07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 |
| アサヒ | 181,900円 | +0.4% | -9.4% | 2.86% | 16.32倍 | 1.02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 | 215,000円 | +4.4% | +64.6% | 3.44% | 11.61倍 | 1.55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 | 460,100円 | +5.9% | -0.3% | 2.61% | 15.80倍 | 1.17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
