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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 4,100 | 4,119 | 4,031 | 4,031 | -72 | -1.8% | 1,739,600 |
| 2022/12/29 | 4,152 | 4,167 | 4,103 | 4,103 | -78 | -1.9% | 1,513,000 |
| 2022/12/28 | 4,147 | 4,202 | 4,129 | 4,181 | +33 | +0.8% | 1,192,900 |
| 2022/12/27 | 4,191 | 4,202 | 4,145 | 4,148 | -7 | -0.2% | 989,500 |
| 2022/12/26 | 4,196 | 4,203 | 4,130 | 4,155 | -47 | -1.1% | 934,000 |
| 2022/12/23 | 4,212 | 4,238 | 4,196 | 4,202 | -46 | -1.1% | 1,347,000 |
| 2022/12/22 | 4,254 | 4,256 | 4,187 | 4,248 | -11 | -0.3% | 1,933,200 |
| 2022/12/21 | 4,326 | 4,339 | 4,254 | 4,259 | -108 | -2.5% | 2,231,500 |
| 2022/12/20 | 4,445 | 4,457 | 4,307 | 4,367 | -78 | -1.8% | 1,617,800 |
| 2022/12/19 | 4,475 | 4,485 | 4,426 | 4,445 | -45 | -1% | 1,176,800 |
| 2022/12/16 | 4,457 | 4,490 | 4,433 | 4,490 | -4 | -0.1% | 2,263,500 |
| 2022/12/15 | 4,554 | 4,554 | 4,485 | 4,494 | -68 | -1.5% | 1,164,200 |
| 2022/12/14 | 4,517 | 4,563 | 4,507 | 4,562 | +62 | +1.4% | 1,365,800 |
| 2022/12/13 | 4,524 | 4,530 | 4,481 | 4,500 | +14 | +0.3% | 1,441,900 |
| 2022/12/12 | 4,444 | 4,504 | 4,440 | 4,486 | +19 | +0.4% | 1,464,200 |
| 2022/12/09 | 4,376 | 4,478 | 4,373 | 4,467 | +70 | +1.6% | 1,970,000 |
| 2022/12/08 | 4,434 | 4,438 | 4,391 | 4,397 | -19 | -0.4% | 1,965,700 |
| 2022/12/07 | 4,494 | 4,517 | 4,407 | 4,416 | -104 | -2.3% | 2,902,400 |
| 2022/12/06 | 4,545 | 4,573 | 4,476 | 4,520 | -16 | -0.4% | 2,842,000 |
| 2022/12/05 | 4,500 | 4,536 | 4,492 | 4,536 | +23 | +0.5% | 2,449,000 |
| 2022/12/02 | 4,450 | 4,516 | 4,442 | 4,513 | +12 | +0.3% | 2,494,600 |
| 2022/12/01 | 4,384 | 4,509 | 4,358 | 4,501 | +166 | +3.8% | 2,584,100 |
| 2022/11/30 | 4,300 | 4,342 | 4,300 | 4,335 | +12 | +0.3% | 3,584,100 |
| 2022/11/29 | 4,344 | 4,357 | 4,314 | 4,323 | +6 | +0.1% | 1,626,400 |
| 2022/11/28 | 4,294 | 4,332 | 4,290 | 4,317 | +7 | +0.2% | 1,467,400 |
| 2022/11/25 | 4,275 | 4,325 | 4,265 | 4,310 | +46 | +1.1% | 1,499,400 |
| 2022/11/24 | 4,275 | 4,292 | 4,245 | 4,264 | -1 | ±0% | 1,636,500 |
| 2022/11/22 | 4,232 | 4,293 | 4,232 | 4,265 | +44 | +1% | 1,719,400 |
| 2022/11/21 | 4,164 | 4,224 | 4,163 | 4,221 | +24 | +0.6% | 1,501,600 |
| 2022/11/18 | 4,131 | 4,209 | 4,127 | 4,197 | +86 | +2.1% | 1,616,400 |
| 2022/11/17 | 4,095 | 4,120 | 4,075 | 4,111 | +34 | +0.8% | 1,365,500 |
| 2022/11/16 | 4,042 | 4,088 | 4,021 | 4,077 | +27 | +0.7% | 1,330,800 |
| 2022/11/15 | 4,136 | 4,162 | 4,049 | 4,050 | -81 | -2% | 1,652,300 |
| 2022/11/14 | 4,090 | 4,144 | 4,085 | 4,131 | -3 | -0.1% | 1,765,100 |
| 2022/11/11 | 4,142 | 4,155 | 4,113 | 4,134 | +34 | +0.8% | 2,274,500 |
| 2022/11/10 | 4,080 | 4,105 | 4,036 | 4,100 | -22 | -0.5% | 2,358,500 |
| 2022/11/09 | 4,127 | 4,159 | 4,111 | 4,122 | -16 | -0.4% | 2,320,700 |
| 2022/11/08 | 4,118 | 4,161 | 4,090 | 4,138 | +18 | +0.4% | 3,731,200 |
| 2022/11/07 | 4,139 | 4,149 | 4,101 | 4,120 | -6 | -0.1% | 1,973,100 |
| 2022/11/04 | 4,131 | 4,171 | 4,114 | 4,126 | -47 | -1.1% | 2,447,400 |
| 2022/11/02 | 4,166 | 4,216 | 4,143 | 4,173 | +56 | +1.4% | 2,055,400 |
| 2022/11/01 | 4,105 | 4,122 | 4,088 | 4,117 | +21 | +0.5% | 1,286,200 |
| 2022/10/31 | 4,070 | 4,105 | 4,061 | 4,096 | +62 | +1.5% | 2,046,900 |
| 2022/10/28 | 4,006 | 4,050 | 3,976 | 4,034 | -33 | -0.8% | 5,930,200 |
| 2022/10/27 | 4,041 | 4,088 | 4,037 | 4,067 | -2 | ±0% | 1,452,800 |
| 2022/10/26 | 4,065 | 4,103 | 4,057 | 4,069 | +36 | +0.9% | 1,085,300 |
| 2022/10/25 | 4,015 | 4,048 | 4,008 | 4,033 | +6 | +0.1% | 1,485,500 |
| 2022/10/24 | 4,059 | 4,066 | 4,006 | 4,027 | -7 | -0.2% | 956,300 |
| 2022/10/21 | 4,070 | 4,104 | 4,017 | 4,034 | -57 | -1.4% | 1,254,500 |
| 2022/10/20 | 4,080 | 4,130 | 4,071 | 4,091 | -10 | -0.2% | 1,377,800 |
451～
500
件表示中 / 3571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 | 582,100円 | +6.1% | +9.1% | 1.37% | 30.87倍 | 3.60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 | 413,800円 | +9.4% | -1.9% | 4.69% | 15.47倍 | 1.65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 | 180,800円 | +6.5% | +11.6% | 2.60% | 14.24倍 | 0.97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 | 223,200円 | +7.8% | +9.6% | 3.18% | 15.86倍 | 1.40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 |
| キッコーマン | 177,900円 | +3.7% | +3.3% | 1.18% | 29.40倍 | 3.45倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
