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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 3,208 | 3,235 | 3,189 | 3,213 | +37 | +1.2% | 1,752,000 |
| 2022/05/24 | 3,192 | 3,200 | 3,170 | 3,176 | -11 | -0.3% | 1,015,000 |
| 2022/05/23 | 3,182 | 3,207 | 3,167 | 3,187 | +42 | +1.3% | 1,173,700 |
| 2022/05/20 | 3,140 | 3,171 | 3,129 | 3,145 | +26 | +0.8% | 1,555,900 |
| 2022/05/19 | 3,081 | 3,140 | 3,077 | 3,119 | -21 | -0.7% | 1,192,700 |
| 2022/05/18 | 3,150 | 3,162 | 3,101 | 3,140 | +9 | +0.3% | 1,717,300 |
| 2022/05/17 | 3,166 | 3,178 | 3,117 | 3,131 | -19 | -0.6% | 1,533,300 |
| 2022/05/16 | 3,188 | 3,193 | 3,111 | 3,150 | -43 | -1.3% | 1,948,500 |
| 2022/05/13 | 3,084 | 3,193 | 3,031 | 3,193 | +179 | +5.9% | 3,361,500 |
| 2022/05/12 | 2,942.5 | 3,045 | 2,879 | 3,014 | -28 | -0.9% | 4,232,500 |
| 2022/05/11 | 3,019 | 3,067 | 3,016 | 3,042 | +29 | +1% | 2,403,800 |
| 2022/05/10 | 3,070 | 3,085 | 2,997 | 3,013 | -85 | -2.7% | 3,379,800 |
| 2022/05/09 | 3,280 | 3,286 | 3,090 | 3,098 | -233 | -7% | 3,884,900 |
| 2022/05/06 | 3,333 | 3,375 | 3,307 | 3,331 | +53 | +1.6% | 2,145,600 |
| 2022/05/02 | 3,346 | 3,376 | 3,264 | 3,278 | -107 | -3.2% | 2,050,700 |
| 2022/04/28 | 3,325 | 3,395 | 3,315 | 3,385 | +62 | +1.9% | 1,680,800 |
| 2022/04/27 | 3,340 | 3,375 | 3,305 | 3,323 | -53 | -1.6% | 3,033,300 |
| 2022/04/26 | 3,416 | 3,431 | 3,375 | 3,376 | -27 | -0.8% | 1,289,800 |
| 2022/04/25 | 3,359 | 3,417 | 3,357 | 3,403 | +10 | +0.3% | 1,178,400 |
| 2022/04/22 | 3,369 | 3,410 | 3,349 | 3,393 | -8 | -0.2% | 1,094,600 |
| 2022/04/21 | 3,394 | 3,416 | 3,386 | 3,401 | -25 | -0.7% | 1,743,700 |
| 2022/04/20 | 3,403 | 3,436 | 3,390 | 3,426 | +38 | +1.1% | 1,097,100 |
| 2022/04/19 | 3,415 | 3,433 | 3,363 | 3,388 | +6 | +0.2% | 1,512,900 |
| 2022/04/18 | 3,455 | 3,455 | 3,336 | 3,382 | -108 | -3.1% | 1,535,900 |
| 2022/04/15 | 3,489 | 3,503 | 3,446 | 3,490 | -30 | -0.9% | 804,700 |
| 2022/04/14 | 3,505 | 3,557 | 3,486 | 3,520 | +42 | +1.2% | 979,600 |
| 2022/04/13 | 3,453 | 3,491 | 3,430 | 3,478 | +14 | +0.4% | 941,500 |
| 2022/04/12 | 3,498 | 3,533 | 3,450 | 3,464 | -57 | -1.6% | 1,132,600 |
| 2022/04/11 | 3,521 | 3,524 | 3,467 | 3,521 | -1 | ±0% | 1,272,700 |
| 2022/04/08 | 3,537 | 3,537 | 3,443 | 3,522 | +3 | +0.1% | 1,687,400 |
| 2022/04/07 | 3,402 | 3,528 | 3,386 | 3,519 | +88 | +2.6% | 1,535,100 |
| 2022/04/06 | 3,420 | 3,457 | 3,401 | 3,431 | -19 | -0.6% | 1,525,600 |
| 2022/04/05 | 3,491 | 3,500 | 3,399 | 3,450 | -60 | -1.7% | 2,207,100 |
| 2022/04/04 | 3,517 | 3,538 | 3,477 | 3,510 | +8 | +0.2% | 1,032,300 |
| 2022/04/01 | 3,457 | 3,543 | 3,457 | 3,502 | +27 | +0.8% | 1,563,100 |
| 2022/03/31 | 3,547 | 3,569 | 3,475 | 3,475 | -80 | -2.3% | 1,575,700 |
| 2022/03/30 | 3,567 | 3,567 | 3,513 | 3,555 | -23 | -0.6% | 1,119,200 |
| 2022/03/29 | 3,565 | 3,579 | 3,506 | 3,578 | +35 | +1% | 1,707,800 |
| 2022/03/28 | 3,577 | 3,594 | 3,537 | 3,543 | -35 | -1% | 1,311,300 |
| 2022/03/25 | 3,572 | 3,597 | 3,555 | 3,578 | +23 | +0.6% | 1,012,000 |
| 2022/03/24 | 3,543 | 3,567 | 3,501 | 3,555 | -5 | -0.1% | 1,249,500 |
| 2022/03/23 | 3,510 | 3,568 | 3,501 | 3,560 | +70 | +2% | 1,295,800 |
| 2022/03/22 | 3,540 | 3,595 | 3,490 | 3,490 | +9 | +0.3% | 1,815,800 |
| 2022/03/18 | 3,459 | 3,520 | 3,451 | 3,481 | +52 | +1.5% | 2,412,600 |
| 2022/03/17 | 3,451 | 3,454 | 3,354 | 3,429 | -12 | -0.3% | 1,808,900 |
| 2022/03/16 | 3,450 | 3,489 | 3,429 | 3,441 | -4 | -0.1% | 1,475,200 |
| 2022/03/15 | 3,356 | 3,455 | 3,356 | 3,445 | +99 | +3% | 1,360,000 |
| 2022/03/14 | 3,357 | 3,414 | 3,338 | 3,346 | -2 | -0.1% | 1,106,600 |
| 2022/03/11 | 3,435 | 3,439 | 3,297 | 3,348 | -94 | -2.7% | 2,157,300 |
| 2022/03/10 | 3,343 | 3,442 | 3,328 | 3,442 | +163 | +5% | 1,978,300 |
601～
650
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 | 577,500円 | +6.1% | +9.1% | 1.39% | 30.63倍 | 3.57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 | 412,500円 | +9.4% | -1.9% | 4.70% | 15.42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 | 180,100円 | +6.5% | +11.6% | 2.61% | 14.19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 | 222,300円 | +7.8% | +9.6% | 3.19% | 15.79倍 | 1.39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 | 177,000円 | +3.7% | +3.3% | 1.19% | 29.25倍 | 3.43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
