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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 6,097 | 6,178 | 6,096 | 6,173 | +77 | +1.3% | 1,768,100 |
| 2023/08/30 | 6,100 | 6,131 | 6,084 | 6,096 | +44 | +0.7% | 1,126,100 |
| 2023/08/29 | 6,058 | 6,086 | 6,034 | 6,052 | -2 | ±0% | 1,140,700 |
| 2023/08/28 | 6,046 | 6,062 | 5,969 | 6,054 | +165 | +2.8% | 1,094,400 |
| 2023/08/25 | 5,929 | 5,978 | 5,889 | 5,889 | -140 | -2.3% | 1,343,200 |
| 2023/08/24 | 5,930 | 6,038 | 5,913 | 6,029 | +185 | +3.2% | 1,913,700 |
| 2023/08/23 | 5,767 | 5,868 | 5,742 | 5,844 | +65 | +1.1% | 1,100,100 |
| 2023/08/22 | 5,758 | 5,790 | 5,709 | 5,779 | +67 | +1.2% | 978,100 |
| 2023/08/21 | 5,703 | 5,775 | 5,686 | 5,712 | -19 | -0.3% | 1,167,600 |
| 2023/08/18 | 5,728 | 5,753 | 5,666 | 5,731 | -62 | -1.1% | 1,200,600 |
| 2023/08/17 | 5,892 | 5,897 | 5,755 | 5,793 | -41 | -0.7% | 1,428,500 |
| 2023/08/16 | 5,812 | 5,892 | 5,793 | 5,834 | -9 | -0.2% | 1,199,400 |
| 2023/08/15 | 5,825 | 5,863 | 5,773 | 5,843 | +76 | +1.3% | 1,062,700 |
| 2023/08/14 | 5,858 | 5,904 | 5,751 | 5,767 | -66 | -1.1% | 1,330,900 |
| 2023/08/10 | 5,743 | 5,852 | 5,717 | 5,833 | +120 | +2.1% | 1,831,500 |
| 2023/08/09 | 5,650 | 5,730 | 5,568 | 5,713 | +107 | +1.9% | 1,568,400 |
| 2023/08/08 | 5,474 | 5,634 | 5,471 | 5,606 | +218 | +4% | 2,292,000 |
| 2023/08/07 | 5,557 | 5,645 | 5,374 | 5,388 | -130 | -2.4% | 2,661,400 |
| 2023/08/04 | 5,470 | 5,557 | 5,454 | 5,518 | +16 | +0.3% | 2,104,300 |
| 2023/08/03 | 5,533 | 5,539 | 5,476 | 5,502 | -81 | -1.5% | 1,525,700 |
| 2023/08/02 | 5,598 | 5,638 | 5,547 | 5,583 | -16 | -0.3% | 1,701,400 |
| 2023/08/01 | 5,550 | 5,599 | 5,533 | 5,599 | +62 | +1.1% | 936,200 |
| 2023/07/31 | 5,521 | 5,603 | 5,466 | 5,537 | +116 | +2.1% | 1,823,100 |
| 2023/07/28 | 5,530 | 5,550 | 5,311 | 5,421 | -163 | -2.9% | 2,752,400 |
| 2023/07/27 | 5,530 | 5,592 | 5,488 | 5,584 | +13 | +0.2% | 1,006,100 |
| 2023/07/26 | 5,622 | 5,656 | 5,568 | 5,571 | -20 | -0.4% | 1,189,300 |
| 2023/07/25 | 5,555 | 5,595 | 5,531 | 5,591 | +8 | +0.1% | 979,400 |
| 2023/07/24 | 5,600 | 5,604 | 5,558 | 5,583 | +23 | +0.4% | 760,300 |
| 2023/07/21 | 5,508 | 5,574 | 5,493 | 5,560 | +14 | +0.3% | 877,100 |
| 2023/07/20 | 5,608 | 5,649 | 5,509 | 5,546 | -63 | -1.1% | 955,900 |
| 2023/07/19 | 5,600 | 5,633 | 5,555 | 5,609 | +55 | +1% | 1,269,000 |
| 2023/07/18 | 5,526 | 5,594 | 5,500 | 5,554 | +92 | +1.7% | 1,542,600 |
| 2023/07/14 | 5,440 | 5,509 | 5,401 | 5,462 | +15 | +0.3% | 1,286,400 |
| 2023/07/13 | 5,400 | 5,477 | 5,351 | 5,447 | +64 | +1.2% | 1,182,000 |
| 2023/07/12 | 5,468 | 5,515 | 5,380 | 5,383 | -77 | -1.4% | 1,370,200 |
| 2023/07/11 | 5,617 | 5,617 | 5,432 | 5,460 | -155 | -2.8% | 1,890,100 |
| 2023/07/10 | 5,621 | 5,667 | 5,575 | 5,615 | -1 | ±0% | 1,449,000 |
| 2023/07/07 | 5,654 | 5,665 | 5,575 | 5,616 | -78 | -1.4% | 1,724,600 |
| 2023/07/06 | 5,601 | 5,712 | 5,568 | 5,694 | +67 | +1.2% | 2,073,500 |
| 2023/07/05 | 5,593 | 5,629 | 5,567 | 5,627 | -5 | -0.1% | 1,429,500 |
| 2023/07/04 | 5,690 | 5,715 | 5,623 | 5,632 | -137 | -2.4% | 1,538,000 |
| 2023/07/03 | 5,725 | 5,769 | 5,723 | 5,769 | +45 | +0.8% | 1,129,800 |
| 2023/06/30 | 5,789 | 5,809 | 5,676 | 5,724 | -22 | -0.4% | 1,982,900 |
| 2023/06/29 | 5,740 | 5,799 | 5,713 | 5,746 | -1 | ±0% | 1,218,700 |
| 2023/06/28 | 5,726 | 5,763 | 5,668 | 5,747 | +67 | +1.2% | 1,190,300 |
| 2023/06/27 | 5,684 | 5,711 | 5,627 | 5,680 | -94 | -1.6% | 2,054,500 |
| 2023/06/26 | 5,680 | 5,811 | 5,622 | 5,774 | +113 | +2% | 1,900,900 |
| 2023/06/23 | 5,700 | 5,711 | 5,609 | 5,661 | +7 | +0.1% | 1,229,900 |
| 2023/06/22 | 5,643 | 5,728 | 5,637 | 5,654 | -25 | -0.4% | 987,500 |
| 2023/06/21 | 5,612 | 5,724 | 5,611 | 5,679 | +17 | +0.3% | 1,182,700 |
451～
500
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
