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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 3,697 | 3,712 | 3,623 | 3,659 | -29 | -0.8% | 1,840,800 |
| 2022/08/03 | 3,706 | 3,728 | 3,661 | 3,688 | -58 | -1.5% | 1,988,200 |
| 2022/08/02 | 3,811 | 3,831 | 3,673 | 3,746 | +23 | +0.6% | 2,956,400 |
| 2022/08/01 | 3,568 | 3,726 | 3,560 | 3,723 | +225 | +6.4% | 3,228,800 |
| 2022/07/29 | 3,520 | 3,520 | 3,470 | 3,498 | -22 | -0.6% | 1,631,700 |
| 2022/07/28 | 3,524 | 3,524 | 3,488 | 3,520 | -4 | -0.1% | 1,764,700 |
| 2022/07/27 | 3,516 | 3,548 | 3,507 | 3,524 | +31 | +0.9% | 1,570,800 |
| 2022/07/26 | 3,516 | 3,516 | 3,466 | 3,493 | +1 | ±0% | 886,900 |
| 2022/07/25 | 3,483 | 3,503 | 3,467 | 3,492 | +4 | +0.1% | 1,188,100 |
| 2022/07/22 | 3,515 | 3,534 | 3,479 | 3,488 | -10 | -0.3% | 1,405,900 |
| 2022/07/21 | 3,455 | 3,504 | 3,416 | 3,498 | +43 | +1.2% | 1,460,600 |
| 2022/07/20 | 3,430 | 3,461 | 3,413 | 3,455 | +48 | +1.4% | 1,297,500 |
| 2022/07/19 | 3,440 | 3,440 | 3,391 | 3,407 | -16 | -0.5% | 1,108,200 |
| 2022/07/15 | 3,429 | 3,446 | 3,385 | 3,423 | +5 | +0.1% | 1,654,400 |
| 2022/07/14 | 3,409 | 3,426 | 3,379 | 3,418 | -11 | -0.3% | 1,299,700 |
| 2022/07/13 | 3,457 | 3,470 | 3,417 | 3,429 | -21 | -0.6% | 1,093,600 |
| 2022/07/12 | 3,488 | 3,493 | 3,432 | 3,450 | -40 | -1.1% | 1,458,500 |
| 2022/07/11 | 3,488 | 3,518 | 3,463 | 3,490 | +59 | +1.7% | 1,434,700 |
| 2022/07/08 | 3,481 | 3,495 | 3,403 | 3,431 | -76 | -2.2% | 2,368,500 |
| 2022/07/07 | 3,448 | 3,538 | 3,430 | 3,507 | +104 | +3.1% | 2,857,400 |
| 2022/07/06 | 3,306 | 3,417 | 3,293 | 3,403 | +91 | +2.7% | 2,152,500 |
| 2022/07/05 | 3,340 | 3,357 | 3,291 | 3,312 | -26 | -0.8% | 1,567,900 |
| 2022/07/04 | 3,346 | 3,373 | 3,315 | 3,338 | +19 | +0.6% | 1,299,800 |
| 2022/07/01 | 3,310 | 3,358 | 3,304 | 3,319 | +19 | +0.6% | 1,786,000 |
| 2022/06/30 | 3,319 | 3,359 | 3,286 | 3,300 | -28 | -0.8% | 2,390,400 |
| 2022/06/29 | 3,328 | 3,368 | 3,295 | 3,328 | +13 | +0.4% | 2,189,000 |
| 2022/06/28 | 3,290 | 3,333 | 3,263 | 3,315 | +45 | +1.4% | 2,153,200 |
| 2022/06/27 | 3,252 | 3,287 | 3,233 | 3,270 | -3 | -0.1% | 2,244,400 |
| 2022/06/24 | 3,151 | 3,288 | 3,146 | 3,273 | +199 | +6.5% | 3,891,900 |
| 2022/06/23 | 3,050 | 3,088 | 3,049 | 3,074 | +43 | +1.4% | 1,336,100 |
| 2022/06/22 | 2,994 | 3,045 | 2,994 | 3,031 | +37 | +1.2% | 1,119,300 |
| 2022/06/21 | 3,000 | 3,019 | 2,975.5 | 2,994 | +4 | +0.1% | 1,197,600 |
| 2022/06/20 | 3,025 | 3,032 | 2,965 | 2,990 | -4.5 | -0.2% | 1,130,800 |
| 2022/06/17 | 3,001 | 3,025 | 2,958 | 2,994.5 | -63.5 | -2.1% | 3,007,200 |
| 2022/06/16 | 3,069 | 3,103 | 3,047 | 3,058 | +14 | +0.5% | 1,613,500 |
| 2022/06/15 | 3,049 | 3,065 | 3,011 | 3,044 | -4 | -0.1% | 1,439,700 |
| 2022/06/14 | 2,992 | 3,069 | 2,989.5 | 3,048 | +45 | +1.5% | 2,108,200 |
| 2022/06/13 | 2,954 | 3,006 | 2,952 | 3,003 | +9.5 | +0.3% | 1,494,800 |
| 2022/06/10 | 3,032 | 3,047 | 2,992 | 2,993.5 | -53.5 | -1.8% | 1,873,700 |
| 2022/06/09 | 3,050 | 3,059 | 3,034 | 3,047 | -1 | ±0% | 2,068,100 |
| 2022/06/08 | 3,032 | 3,061 | 3,022 | 3,048 | +50 | +1.7% | 1,734,200 |
| 2022/06/07 | 3,020 | 3,023 | 2,987 | 2,998 | -29 | -1% | 2,023,900 |
| 2022/06/06 | 3,010 | 3,040 | 3,008 | 3,027 | +6 | +0.2% | 1,119,400 |
| 2022/06/03 | 3,018 | 3,029 | 2,987 | 3,021 | +14 | +0.5% | 2,092,500 |
| 2022/06/02 | 3,057 | 3,061 | 2,992 | 3,007 | -56 | -1.8% | 2,645,900 |
| 2022/06/01 | 3,100 | 3,106 | 3,057 | 3,063 | -71 | -2.3% | 2,742,200 |
| 2022/05/31 | 3,149 | 3,174 | 3,111 | 3,134 | -18 | -0.6% | 4,154,300 |
| 2022/05/30 | 3,126 | 3,156 | 3,107 | 3,152 | +35 | +1.1% | 1,646,400 |
| 2022/05/27 | 3,181 | 3,183 | 3,112 | 3,117 | -55 | -1.7% | 1,321,200 |
| 2022/05/26 | 3,206 | 3,233 | 3,172 | 3,172 | -41 | -1.3% | 1,260,900 |
551～
600
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 | 582,500円 | +6.1% | +9.1% | 1.37% | 30.89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 | 413,600円 | +9.4% | -1.9% | 4.69% | 15.46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 | 180,900円 | +6.5% | +11.6% | 2.60% | 14.25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 | 223,100円 | +7.8% | +9.6% | 3.18% | 15.85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
