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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/07/02 | 3,878 | 3,936 | 3,875 | 3,916 | +10 | +0.3% | 3,161,200 |
| 2025/07/01 | 3,945 | 3,968 | 3,886 | 3,906 | -3 | -0.1% | 2,168,500 |
| 2025/06/30 | 3,889 | 3,930 | 3,873 | 3,909 | +42 | +1.1% | 2,886,900 |
| 2025/06/27 | 3,819 | 3,872 | 3,816 | 3,867 | +52 | +1.4% | 2,647,400 |
| 2025/06/26 | 3,748 | 3,827 | 3,746 | 3,815 | +59 | +1.6% | 2,417,200 |
| 2025/06/25 | 3,722 | 3,761 | 3,720 | 3,756 | +35 | +0.9% | 1,535,900 |
| 2025/06/24 | 3,724 | 3,749 | 3,701 | 3,721 | +7 | +0.2% | 1,531,500 |
| 2025/06/23 | 3,676 | 3,714 | 3,644 | 3,714 | +38 | +1% | 1,991,400 |
| 2025/06/20 | 3,723 | 3,763 | 3,676 | 3,676 | -45 | -1.2% | 4,310,600 |
| 2025/06/19 | 3,725 | 3,729 | 3,678 | 3,721 | ±0 | ±0% | 1,129,700 |
| 2025/06/18 | 3,676 | 3,721 | 3,675 | 3,721 | +18 | +0.5% | 1,553,000 |
| 2025/06/17 | 3,698 | 3,714 | 3,674 | 3,703 | +5 | +0.1% | 1,233,900 |
| 2025/06/16 | 3,631 | 3,723 | 3,629 | 3,698 | +94 | +2.6% | 1,932,400 |
| 2025/06/13 | 3,644 | 3,644 | 3,577 | 3,604 | -40 | -1.1% | 2,870,300 |
| 2025/06/12 | 3,644 | 3,676 | 3,616 | 3,644 | ±0 | ±0% | 1,904,500 |
| 2025/06/11 | 3,655 | 3,664 | 3,613 | 3,644 | +9 | +0.2% | 1,622,500 |
| 2025/06/10 | 3,647 | 3,672 | 3,632 | 3,635 | -26 | -0.7% | 1,933,600 |
| 2025/06/09 | 3,657 | 3,698 | 3,643 | 3,661 | +48 | +1.3% | 1,944,400 |
| 2025/06/06 | 3,603 | 3,640 | 3,595 | 3,613 | +9 | +0.2% | 2,040,900 |
| 2025/06/05 | 3,598 | 3,629 | 3,578 | 3,604 | -24 | -0.7% | 2,465,300 |
| 2025/06/04 | 3,617 | 3,667 | 3,611 | 3,628 | +9 | +0.2% | 2,122,400 |
| 2025/06/03 | 3,630 | 3,649 | 3,588 | 3,619 | -8 | -0.2% | 1,719,400 |
| 2025/06/02 | 3,560 | 3,627 | 3,553 | 3,627 | +15 | +0.4% | 1,975,200 |
| 2025/05/30 | 3,633 | 3,638 | 3,583 | 3,612 | -27 | -0.7% | 4,091,600 |
| 2025/05/29 | 3,600 | 3,660 | 3,595 | 3,639 | +77 | +2.2% | 3,741,300 |
| 2025/05/28 | 3,550 | 3,575 | 3,530 | 3,562 | +59 | +1.7% | 2,432,900 |
| 2025/05/27 | 3,487 | 3,527 | 3,459 | 3,503 | +16 | +0.5% | 1,917,300 |
| 2025/05/26 | 3,421 | 3,499 | 3,421 | 3,487 | +74 | +2.2% | 2,575,800 |
| 2025/05/23 | 3,348 | 3,442 | 3,340 | 3,413 | +65 | +1.9% | 2,881,100 |
| 2025/05/22 | 3,304 | 3,394 | 3,295 | 3,348 | +44 | +1.3% | 2,490,700 |
| 2025/05/21 | 3,322 | 3,355 | 3,304 | 3,304 | -9 | -0.3% | 2,230,600 |
| 2025/05/20 | 3,350 | 3,350 | 3,291 | 3,313 | -7 | -0.2% | 2,458,200 |
| 2025/05/19 | 3,315 | 3,349 | 3,296 | 3,320 | +4 | +0.1% | 1,719,100 |
| 2025/05/16 | 3,331 | 3,352 | 3,289 | 3,316 | +8 | +0.2% | 3,396,300 |
| 2025/05/15 | 3,242 | 3,308 | 3,242 | 3,308 | +5 | +0.2% | 1,767,700 |
| 2025/05/14 | 3,300 | 3,328 | 3,240 | 3,303 | -9 | -0.3% | 3,050,900 |
| 2025/05/13 | 3,250 | 3,318 | 3,227 | 3,312 | +62 | +1.9% | 3,592,300 |
| 2025/05/12 | 3,227 | 3,260 | 3,175 | 3,250 | +12 | +0.4% | 3,609,700 |
| 2025/05/09 | 3,286 | 3,290 | 3,150 | 3,238 | +223 | +7.4% | 7,757,400 |
| 2025/05/08 | 3,000 | 3,020 | 2,966.5 | 3,015 | +10 | +0.3% | 3,551,800 |
| 2025/05/07 | 3,048 | 3,050 | 2,986.5 | 3,005 | +2 | +0.1% | 3,210,100 |
| 2025/05/02 | 3,000 | 3,012 | 2,964 | 3,003 | +28 | +0.9% | 2,491,400 |
| 2025/05/01 | 2,920 | 2,975 | 2,907 | 2,975 | +59 | +2% | 1,900,100 |
| 2025/04/30 | 2,906 | 2,950 | 2,894 | 2,916 | +23 | +0.8% | 3,793,600 |
| 2025/04/28 | 2,870 | 2,905.5 | 2,863.5 | 2,893 | +39 | +1.4% | 2,741,600 |
| 2025/04/25 | 2,904 | 2,909 | 2,845.5 | 2,854 | -29 | -1% | 3,028,500 |
| 2025/04/24 | 2,972 | 2,977 | 2,865 | 2,883 | -78 | -2.6% | 2,299,800 |
| 2025/04/23 | 2,963 | 2,972.5 | 2,945 | 2,961 | +48 | +1.6% | 2,183,500 |
1～
50
件表示中 / 3735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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 421,800円 | +3.9% | +156.7% | 4.60% | 16.64倍 | 1.99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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09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 | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90倍 | 1.38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 | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.18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
