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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
551～
600
件表示中 / 3586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 | 631,200円 | +6.5% | +9.1% | 1.27% | 33.25倍 | 4.10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 | 423,600円 | +11.4% | -1.1% | 4.58% | 16.11倍 | 1.69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 | 160,500円 | +6.5% | +11.6% | 2.93% | 12.58倍 | 0.86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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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
