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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 3,274 | 3,324 | 3,231 | 3,279 | -5 | -0.2% | 2,019,400 |
| 2022/03/08 | 3,443 | 3,464 | 3,270 | 3,284 | -181 | -5.2% | 3,026,400 |
| 2022/03/07 | 3,430 | 3,469 | 3,380 | 3,465 | +54 | +1.6% | 2,163,400 |
| 2022/03/04 | 3,425 | 3,425 | 3,367 | 3,411 | +20 | +0.6% | 1,658,300 |
| 2022/03/03 | 3,368 | 3,405 | 3,350 | 3,391 | +38 | +1.1% | 1,380,600 |
| 2022/03/02 | 3,310 | 3,364 | 3,304 | 3,353 | +22 | +0.7% | 1,582,400 |
| 2022/03/01 | 3,350 | 3,366 | 3,319 | 3,331 | -8 | -0.2% | 1,196,800 |
| 2022/02/28 | 3,274 | 3,343 | 3,245 | 3,339 | +81 | +2.5% | 1,781,100 |
| 2022/02/25 | 3,194 | 3,267 | 3,191 | 3,258 | +64 | +2% | 1,180,400 |
| 2022/02/24 | 3,155 | 3,203 | 3,141 | 3,194 | -11 | -0.3% | 1,338,300 |
| 2022/02/22 | 3,283 | 3,288 | 3,181 | 3,205 | -119 | -3.6% | 1,168,300 |
| 2022/02/21 | 3,291 | 3,328 | 3,251 | 3,324 | +4 | +0.1% | 658,700 |
| 2022/02/18 | 3,270 | 3,327 | 3,270 | 3,320 | +17 | +0.5% | 869,500 |
| 2022/02/17 | 3,290 | 3,313 | 3,260 | 3,303 | -5 | -0.2% | 1,036,600 |
| 2022/02/16 | 3,320 | 3,345 | 3,283 | 3,308 | +45 | +1.4% | 1,363,900 |
| 2022/02/15 | 3,227 | 3,273 | 3,221 | 3,263 | +45 | +1.4% | 924,300 |
| 2022/02/14 | 3,217 | 3,243 | 3,190 | 3,218 | -38 | -1.2% | 1,114,600 |
| 2022/02/10 | 3,168 | 3,262 | 3,163 | 3,256 | +86 | +2.7% | 1,622,200 |
| 2022/02/09 | 3,236 | 3,239 | 3,165 | 3,170 | -57 | -1.8% | 1,676,500 |
| 2022/02/08 | 3,240 | 3,249 | 3,217 | 3,227 | -12 | -0.4% | 1,131,400 |
| 2022/02/07 | 3,227 | 3,270 | 3,224 | 3,239 | -40 | -1.2% | 942,900 |
| 2022/02/04 | 3,270 | 3,300 | 3,222 | 3,279 | -2 | -0.1% | 1,497,500 |
| 2022/02/03 | 3,263 | 3,315 | 3,225 | 3,281 | +19 | +0.6% | 1,924,100 |
| 2022/02/02 | 3,219 | 3,290 | 3,191 | 3,262 | +73 | +2.3% | 1,961,900 |
| 2022/02/01 | 3,305 | 3,310 | 3,064 | 3,189 | -4 | -0.1% | 2,481,000 |
| 2022/01/31 | 3,200 | 3,223 | 3,163 | 3,193 | +3 | +0.1% | 1,466,400 |
| 2022/01/28 | 3,181 | 3,208 | 3,155 | 3,190 | +79 | +2.5% | 1,480,600 |
| 2022/01/27 | 3,180 | 3,208 | 3,097 | 3,111 | -68 | -2.1% | 1,761,900 |
| 2022/01/26 | 3,179 | 3,209 | 3,160 | 3,179 | -1 | ±0% | 1,083,500 |
| 2022/01/25 | 3,213 | 3,227 | 3,151 | 3,180 | -53 | -1.6% | 1,466,500 |
| 2022/01/24 | 3,234 | 3,242 | 3,183 | 3,233 | -15 | -0.5% | 1,422,700 |
| 2022/01/21 | 3,208 | 3,258 | 3,185 | 3,248 | +10 | +0.3% | 1,339,200 |
| 2022/01/20 | 3,159 | 3,255 | 3,159 | 3,238 | +53 | +1.7% | 2,073,800 |
| 2022/01/19 | 3,281 | 3,301 | 3,166 | 3,185 | -126 | -3.8% | 2,024,300 |
| 2022/01/18 | 3,371 | 3,403 | 3,301 | 3,311 | -42 | -1.3% | 1,401,100 |
| 2022/01/17 | 3,371 | 3,413 | 3,337 | 3,353 | -8 | -0.2% | 1,484,500 |
| 2022/01/14 | 3,416 | 3,423 | 3,359 | 3,361 | -92 | -2.7% | 1,882,400 |
| 2022/01/13 | 3,484 | 3,484 | 3,443 | 3,453 | -31 | -0.9% | 1,344,100 |
| 2022/01/12 | 3,500 | 3,510 | 3,434 | 3,484 | -33 | -0.9% | 1,595,700 |
| 2022/01/11 | 3,584 | 3,584 | 3,488 | 3,517 | -38 | -1.1% | 2,106,600 |
| 2022/01/07 | 3,528 | 3,587 | 3,528 | 3,555 | +27 | +0.8% | 1,241,400 |
| 2022/01/06 | 3,587 | 3,613 | 3,526 | 3,528 | -53 | -1.5% | 1,365,200 |
| 2022/01/05 | 3,569 | 3,588 | 3,530 | 3,581 | +13 | +0.4% | 1,253,100 |
| 2022/01/04 | 3,509 | 3,574 | 3,504 | 3,568 | +71 | +2% | 1,229,700 |
| 2021/12/30 | 3,512 | 3,547 | 3,487 | 3,497 | -17 | -0.5% | 1,015,500 |
| 2021/12/29 | 3,535 | 3,558 | 3,496 | 3,514 | -15 | -0.4% | 842,800 |
| 2021/12/28 | 3,497 | 3,548 | 3,492 | 3,529 | +73 | +2.1% | 1,114,100 |
| 2021/12/27 | 3,455 | 3,465 | 3,424 | 3,456 | +2 | +0.1% | 688,000 |
| 2021/12/24 | 3,473 | 3,473 | 3,436 | 3,454 | -25 | -0.7% | 481,400 |
| 2021/12/23 | 3,466 | 3,479 | 3,441 | 3,479 | +34 | +1% | 712,100 |
651～
700
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
