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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,989 | 3,040 | 2,987.5 | 3,022 | +13 | +0.4% | 1,390,200 |
2021/08/18 | 3,033 | 3,047 | 2,994 | 3,009 | -22 | -0.7% | 1,251,600 |
2021/08/17 | 3,001 | 3,056 | 3,001 | 3,031 | +38.5 | +1.3% | 1,149,200 |
2021/08/16 | 3,015 | 3,026 | 2,975.5 | 2,992.5 | -22.5 | -0.7% | 1,261,900 |
2021/08/13 | 3,017 | 3,047 | 3,014 | 3,015 | -2 | -0.1% | 1,108,800 |
2021/08/12 | 3,027 | 3,054 | 3,011 | 3,017 | +10 | +0.3% | 1,285,000 |
2021/08/11 | 3,020 | 3,059 | 2,996 | 3,007 | +1 | ±0% | 1,921,800 |
2021/08/10 | 2,984 | 3,018 | 2,980.5 | 3,006 | +21 | +0.7% | 1,611,600 |
2021/08/06 | 2,955 | 3,013 | 2,955 | 2,985 | +22 | +0.7% | 1,587,200 |
2021/08/05 | 2,925 | 2,965.5 | 2,919.5 | 2,963 | +24.5 | +0.8% | 1,083,000 |
2021/08/04 | 2,919.5 | 2,963 | 2,919 | 2,938.5 | +30.5 | +1% | 1,743,100 |
2021/08/03 | 2,940.5 | 2,948 | 2,894 | 2,908 | -69.5 | -2.3% | 2,215,000 |
2021/08/02 | 2,870 | 3,033 | 2,869 | 2,977.5 | +191.5 | +6.9% | 4,078,000 |
2021/07/30 | 2,833 | 2,844 | 2,765 | 2,786 | -47 | -1.7% | 2,012,800 |
2021/07/29 | 2,856.5 | 2,873 | 2,815.5 | 2,833 | -53.5 | -1.9% | 1,790,900 |
2021/07/28 | 2,865 | 2,898.5 | 2,864 | 2,886.5 | +11.5 | +0.4% | 1,305,100 |
2021/07/27 | 2,900 | 2,912 | 2,874 | 2,875 | -6 | -0.2% | 1,128,400 |
2021/07/26 | 2,880 | 2,896.5 | 2,873 | 2,881 | +30 | +1.1% | 1,506,500 |
2021/07/21 | 2,853 | 2,874 | 2,842 | 2,851 | +12 | +0.4% | 1,324,600 |
2021/07/20 | 2,813 | 2,846 | 2,796.5 | 2,839 | +9 | +0.3% | 1,305,000 |
2021/07/19 | 2,831 | 2,850.5 | 2,822 | 2,830 | -38 | -1.3% | 1,096,900 |
2021/07/16 | 2,860.5 | 2,877 | 2,855.5 | 2,868 | -6 | -0.2% | 1,250,100 |
2021/07/15 | 2,900 | 2,913.5 | 2,869 | 2,874 | -12 | -0.4% | 1,358,000 |
2021/07/14 | 2,900 | 2,913.5 | 2,885 | 2,886 | -56.5 | -1.9% | 2,463,400 |
2021/07/13 | 2,900 | 2,945.5 | 2,892.5 | 2,942.5 | +63 | +2.2% | 3,228,600 |
2021/07/12 | 2,828 | 2,884 | 2,824 | 2,879.5 | +79.5 | +2.8% | 2,112,900 |
2021/07/09 | 2,768.5 | 2,812 | 2,747.5 | 2,800 | -7 | -0.2% | 2,693,300 |
2021/07/08 | 2,818 | 2,848.5 | 2,807 | 2,807 | -11.5 | -0.4% | 2,270,100 |
2021/07/07 | 2,837.5 | 2,848.5 | 2,805 | 2,818.5 | -55.5 | -1.9% | 2,000,800 |
2021/07/06 | 2,876.5 | 2,879.5 | 2,846.5 | 2,874 | +6.5 | +0.2% | 1,358,200 |
2021/07/05 | 2,863 | 2,883 | 2,835 | 2,867.5 | -9 | -0.3% | 1,004,600 |
2021/07/02 | 2,863.5 | 2,878.5 | 2,847.5 | 2,876.5 | +23.5 | +0.8% | 1,603,500 |
2021/07/01 | 2,885 | 2,886 | 2,833 | 2,853 | -31 | -1.1% | 1,597,300 |
2021/06/30 | 2,916 | 2,922 | 2,876.5 | 2,884 | -38 | -1.3% | 2,441,200 |
2021/06/29 | 2,874 | 2,931 | 2,852.5 | 2,922 | +47 | +1.6% | 3,568,500 |
2021/06/28 | 2,844 | 2,880 | 2,822 | 2,875 | +27 | +0.9% | 2,028,800 |
2021/06/25 | 2,826 | 2,854 | 2,814 | 2,848 | +22 | +0.8% | 1,668,800 |
2021/06/24 | 2,787 | 2,847 | 2,780.5 | 2,826 | +29.5 | +1.1% | 1,516,400 |
2021/06/23 | 2,815 | 2,847 | 2,786 | 2,796.5 | +1 | ±0% | 1,951,600 |
2021/06/22 | 2,761.5 | 2,806 | 2,757 | 2,795.5 | +99.5 | +3.7% | 1,961,000 |
2021/06/21 | 2,755 | 2,756.5 | 2,683.5 | 2,696 | -59.5 | -2.2% | 2,191,600 |
2021/06/18 | 2,772 | 2,785.5 | 2,723 | 2,755.5 | +11.5 | +0.4% | 2,568,800 |
2021/06/17 | 2,725 | 2,771.5 | 2,722 | 2,744 | +33.5 | +1.2% | 2,287,400 |
2021/06/16 | 2,676.5 | 2,723.5 | 2,675 | 2,710.5 | +18 | +0.7% | 1,719,000 |
2021/06/15 | 2,682 | 2,710 | 2,668.5 | 2,692.5 | +42.5 | +1.6% | 1,672,400 |
2021/06/14 | 2,659 | 2,664 | 2,628 | 2,650 | -4 | -0.2% | 849,900 |
2021/06/11 | 2,652.5 | 2,657 | 2,615 | 2,654 | +12.5 | +0.5% | 1,634,700 |
2021/06/10 | 2,640 | 2,659.5 | 2,632.5 | 2,641.5 | -5 | -0.2% | 1,511,400 |
2021/06/09 | 2,674 | 2,686.5 | 2,639 | 2,646.5 | +8.5 | +0.3% | 1,658,500 |
2021/06/08 | 2,603.5 | 2,659.5 | 2,590 | 2,638 | +39 | +1.5% | 1,747,900 |
801~
850
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