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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 4,103 | 4,128 | 4,091 | 4,101 | +7 | +0.2% | 1,130,600 |
| 2022/10/18 | 4,054 | 4,107 | 4,050 | 4,094 | +76 | +1.9% | 1,681,400 |
| 2022/10/17 | 4,035 | 4,059 | 3,996 | 4,018 | -32 | -0.8% | 1,541,900 |
| 2022/10/14 | 4,008 | 4,068 | 4,000 | 4,050 | +87 | +2.2% | 2,028,400 |
| 2022/10/13 | 4,025 | 4,046 | 3,963 | 3,963 | -44 | -1.1% | 1,270,700 |
| 2022/10/12 | 3,980 | 4,023 | 3,972 | 4,007 | +12 | +0.3% | 1,256,800 |
| 2022/10/11 | 3,997 | 4,024 | 3,946 | 3,995 | -30 | -0.7% | 1,657,700 |
| 2022/10/07 | 3,991 | 4,025 | 3,986 | 4,025 | -15 | -0.4% | 1,357,000 |
| 2022/10/06 | 4,024 | 4,058 | 4,015 | 4,040 | +11 | +0.3% | 1,513,500 |
| 2022/10/05 | 4,050 | 4,059 | 3,990 | 4,029 | +7 | +0.2% | 1,552,600 |
| 2022/10/04 | 3,964 | 4,024 | 3,944 | 4,022 | +96 | +2.4% | 1,812,000 |
| 2022/10/03 | 3,954 | 3,960 | 3,861 | 3,926 | -36 | -0.9% | 1,776,500 |
| 2022/09/30 | 3,968 | 3,997 | 3,951 | 3,962 | -2 | -0.1% | 2,050,500 |
| 2022/09/29 | 3,914 | 3,993 | 3,911 | 3,964 | +49 | +1.3% | 1,717,300 |
| 2022/09/28 | 3,894 | 3,929 | 3,888 | 3,915 | -28 | -0.7% | 2,143,000 |
| 2022/09/27 | 3,887 | 3,955 | 3,874 | 3,943 | +54 | +1.4% | 1,268,400 |
| 2022/09/26 | 3,885 | 3,916 | 3,860 | 3,889 | -43 | -1.1% | 1,700,300 |
| 2022/09/22 | 3,891 | 3,963 | 3,876 | 3,932 | -3 | -0.1% | 1,277,800 |
| 2022/09/21 | 3,956 | 3,969 | 3,930 | 3,935 | -42 | -1.1% | 1,388,800 |
| 2022/09/20 | 4,006 | 4,024 | 3,968 | 3,977 | -1 | ±0% | 1,371,400 |
| 2022/09/16 | 3,970 | 4,002 | 3,944 | 3,978 | -27 | -0.7% | 1,938,200 |
| 2022/09/15 | 3,972 | 4,018 | 3,972 | 4,005 | +24 | +0.6% | 1,816,900 |
| 2022/09/14 | 3,948 | 3,988 | 3,948 | 3,981 | -37 | -0.9% | 2,214,900 |
| 2022/09/13 | 3,959 | 4,030 | 3,952 | 4,018 | +32 | +0.8% | 1,469,200 |
| 2022/09/12 | 3,958 | 3,986 | 3,942 | 3,986 | +9 | +0.2% | 1,240,400 |
| 2022/09/09 | 4,010 | 4,021 | 3,944 | 3,977 | +69 | +1.8% | 3,496,800 |
| 2022/09/08 | 3,827 | 3,919 | 3,827 | 3,908 | +108 | +2.8% | 1,913,200 |
| 2022/09/07 | 3,805 | 3,834 | 3,770 | 3,800 | +1 | ±0% | 1,539,500 |
| 2022/09/06 | 3,810 | 3,842 | 3,794 | 3,799 | -13 | -0.3% | 871,300 |
| 2022/09/05 | 3,800 | 3,830 | 3,785 | 3,812 | -9 | -0.2% | 839,400 |
| 2022/09/02 | 3,860 | 3,869 | 3,810 | 3,821 | -30 | -0.8% | 1,115,500 |
| 2022/09/01 | 3,819 | 3,871 | 3,803 | 3,851 | -10 | -0.3% | 1,474,500 |
| 2022/08/31 | 3,804 | 3,861 | 3,798 | 3,861 | -6 | -0.2% | 2,186,200 |
| 2022/08/30 | 3,810 | 3,875 | 3,779 | 3,867 | +105 | +2.8% | 1,325,000 |
| 2022/08/29 | 3,759 | 3,774 | 3,718 | 3,762 | -29 | -0.8% | 1,251,900 |
| 2022/08/26 | 3,811 | 3,848 | 3,791 | 3,791 | +50 | +1.3% | 1,590,100 |
| 2022/08/25 | 3,744 | 3,755 | 3,724 | 3,741 | +20 | +0.5% | 570,200 |
| 2022/08/24 | 3,726 | 3,749 | 3,702 | 3,721 | -25 | -0.7% | 994,300 |
| 2022/08/23 | 3,779 | 3,807 | 3,737 | 3,746 | -28 | -0.7% | 1,117,300 |
| 2022/08/22 | 3,807 | 3,808 | 3,698 | 3,774 | -62 | -1.6% | 1,771,900 |
| 2022/08/19 | 3,842 | 3,897 | 3,828 | 3,836 | -3 | -0.1% | 1,235,800 |
| 2022/08/18 | 3,827 | 3,859 | 3,816 | 3,839 | +22 | +0.6% | 1,095,800 |
| 2022/08/17 | 3,799 | 3,820 | 3,789 | 3,817 | +42 | +1.1% | 1,283,300 |
| 2022/08/16 | 3,784 | 3,803 | 3,745 | 3,775 | +25 | +0.7% | 1,498,600 |
| 2022/08/15 | 3,723 | 3,759 | 3,701 | 3,750 | +36 | +1% | 838,800 |
| 2022/08/12 | 3,714 | 3,743 | 3,695 | 3,714 | +17 | +0.5% | 2,047,900 |
| 2022/08/10 | 3,678 | 3,717 | 3,665 | 3,697 | +2 | +0.1% | 1,020,800 |
| 2022/08/09 | 3,710 | 3,738 | 3,686 | 3,695 | -7 | -0.2% | 1,122,000 |
| 2022/08/08 | 3,692 | 3,724 | 3,682 | 3,702 | -12 | -0.3% | 856,100 |
| 2022/08/05 | 3,685 | 3,734 | 3,670 | 3,714 | +55 | +1.5% | 1,418,900 |
501～
550
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 | 582,200円 | +6.1% | +9.1% | 1.37% | 30.88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 | 413,900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
