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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 2021/12/22 | 3,521 | 3,524 | 3,430 | 3,445 | -75 | -2.1% | 1,204,400 |
| 2021/12/21 | 3,514 | 3,528 | 3,478 | 3,520 | +63 | +1.8% | 1,620,100 |
| 2021/12/20 | 3,461 | 3,481 | 3,429 | 3,457 | -32 | -0.9% | 975,300 |
| 2021/12/17 | 3,524 | 3,533 | 3,467 | 3,489 | -64 | -1.8% | 1,887,500 |
| 2021/12/16 | 3,548 | 3,561 | 3,510 | 3,553 | +38 | +1.1% | 1,167,100 |
| 2021/12/15 | 3,451 | 3,522 | 3,445 | 3,515 | +62 | +1.8% | 1,305,800 |
| 2021/12/14 | 3,409 | 3,465 | 3,408 | 3,453 | +55 | +1.6% | 1,504,300 |
| 2021/12/13 | 3,406 | 3,415 | 3,393 | 3,398 | -3 | -0.1% | 1,013,500 |
| 2021/12/10 | 3,435 | 3,458 | 3,394 | 3,401 | -38 | -1.1% | 1,352,700 |
| 2021/12/09 | 3,447 | 3,474 | 3,425 | 3,439 | -9 | -0.3% | 926,800 |
| 2021/12/08 | 3,470 | 3,472 | 3,417 | 3,448 | -24 | -0.7% | 1,303,800 |
| 2021/12/07 | 3,442 | 3,484 | 3,394 | 3,472 | +30 | +0.9% | 1,673,200 |
| 2021/12/06 | 3,426 | 3,479 | 3,415 | 3,442 | +17 | +0.5% | 1,361,500 |
| 2021/12/03 | 3,379 | 3,439 | 3,337 | 3,425 | +69 | +2.1% | 1,897,300 |
| 2021/12/02 | 3,345 | 3,394 | 3,327 | 3,356 | +2 | +0.1% | 2,105,900 |
| 2021/12/01 | 3,388 | 3,398 | 3,315 | 3,354 | -53 | -1.6% | 2,192,200 |
| 2021/11/30 | 3,489 | 3,499 | 3,403 | 3,407 | -72 | -2.1% | 4,834,900 |
| 2021/11/29 | 3,460 | 3,505 | 3,440 | 3,479 | -7 | -0.2% | 2,644,100 |
| 2021/11/26 | 3,431 | 3,490 | 3,416 | 3,486 | +50 | +1.5% | 2,356,600 |
| 2021/11/25 | 3,511 | 3,524 | 3,427 | 3,436 | -85 | -2.4% | 1,889,900 |
| 2021/11/24 | 3,496 | 3,538 | 3,491 | 3,521 | +29 | +0.8% | 2,092,900 |
| 2021/11/22 | 3,470 | 3,499 | 3,448 | 3,492 | -8 | -0.2% | 1,567,400 |
| 2021/11/19 | 3,530 | 3,530 | 3,469 | 3,500 | -35 | -1% | 1,825,600 |
| 2021/11/18 | 3,594 | 3,600 | 3,495 | 3,535 | -51 | -1.4% | 2,010,100 |
| 2021/11/17 | 3,638 | 3,656 | 3,547 | 3,586 | -35 | -1% | 1,978,700 |
| 2021/11/16 | 3,582 | 3,641 | 3,571 | 3,621 | +59 | +1.7% | 1,900,700 |
| 2021/11/15 | 3,550 | 3,586 | 3,542 | 3,562 | -3 | -0.1% | 1,224,900 |
| 2021/11/12 | 3,572 | 3,585 | 3,532 | 3,565 | +12 | +0.3% | 1,813,600 |
| 2021/11/11 | 3,510 | 3,568 | 3,481 | 3,553 | +53 | +1.5% | 2,117,800 |
| 2021/11/10 | 3,449 | 3,531 | 3,448 | 3,500 | +71 | +2.1% | 2,062,400 |
| 2021/11/09 | 3,447 | 3,468 | 3,412 | 3,429 | +23 | +0.7% | 1,422,400 |
| 2021/11/08 | 3,527 | 3,535 | 3,406 | 3,406 | -110 | -3.1% | 2,110,600 |
| 2021/11/05 | 3,545 | 3,600 | 3,494 | 3,516 | +35 | +1% | 3,358,100 |
| 2021/11/04 | 3,459 | 3,483 | 3,422 | 3,481 | +61 | +1.8% | 2,102,900 |
| 2021/11/02 | 3,467 | 3,479 | 3,412 | 3,420 | -74 | -2.1% | 1,753,700 |
| 2021/11/01 | 3,450 | 3,509 | 3,450 | 3,494 | +88 | +2.6% | 2,190,100 |
851～
900
件表示中 / 3735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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 421,800円 | +3.9% | +156.7% | 4.60% | 16.64倍 | 1.99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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09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 | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90倍 | 1.38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 |
| サントリーＢＦ | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.18倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
