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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,449 | 2,520.5 | 2,448 | 2,491 | +103.5 | +4.3% | 3,815,900 |
2021/05/17 | 2,412 | 2,425 | 2,378.5 | 2,387.5 | -33 | -1.4% | 2,534,400 |
2021/05/14 | 2,378 | 2,423.5 | 2,365.5 | 2,420.5 | +38 | +1.6% | 1,949,400 |
2021/05/13 | 2,400 | 2,414.5 | 2,368.5 | 2,382.5 | -35 | -1.4% | 1,808,300 |
2021/05/12 | 2,366 | 2,433 | 2,365 | 2,417.5 | +7.5 | +0.3% | 3,092,400 |
2021/05/11 | 2,422.5 | 2,468 | 2,397 | 2,410 | +87.5 | +3.8% | 5,465,100 |
2021/05/10 | 2,285 | 2,336.5 | 2,267.5 | 2,322.5 | +36.5 | +1.6% | 1,969,000 |
2021/05/07 | 2,262 | 2,287.5 | 2,247.5 | 2,286 | +26 | +1.2% | 1,409,100 |
2021/05/06 | 2,250 | 2,286 | 2,245 | 2,260 | +73.5 | +3.4% | 2,411,700 |
2021/04/30 | 2,199.5 | 2,214 | 2,184 | 2,186.5 | -5 | -0.2% | 1,479,800 |
2021/04/28 | 2,195.5 | 2,210 | 2,175.5 | 2,191.5 | -7 | -0.3% | 1,157,900 |
2021/04/27 | 2,218.5 | 2,233.5 | 2,175 | 2,198.5 | -18 | -0.8% | 1,284,500 |
2021/04/26 | 2,256 | 2,263 | 2,215 | 2,216.5 | -26 | -1.2% | 1,372,700 |
2021/04/23 | 2,199.5 | 2,248.5 | 2,195 | 2,242.5 | +27.5 | +1.2% | 1,540,300 |
2021/04/22 | 2,183 | 2,218 | 2,181 | 2,215 | +37 | +1.7% | 1,004,500 |
2021/04/21 | 2,150 | 2,183 | 2,135 | 2,178 | +7.5 | +0.3% | 1,739,400 |
2021/04/20 | 2,184 | 2,186.5 | 2,158.5 | 2,170.5 | -28 | -1.3% | 1,298,400 |
2021/04/19 | 2,210.5 | 2,218 | 2,196.5 | 2,198.5 | -10 | -0.5% | 1,116,500 |
2021/04/16 | 2,198 | 2,213 | 2,190 | 2,208.5 | +19 | +0.9% | 1,082,800 |
2021/04/15 | 2,195 | 2,214.5 | 2,187.5 | 2,189.5 | -22 | -1% | 1,227,700 |
2021/04/14 | 2,227.5 | 2,228.5 | 2,202 | 2,211.5 | -9 | -0.4% | 1,239,300 |
2021/04/13 | 2,235 | 2,256 | 2,216 | 2,220.5 | -4.5 | -0.2% | 1,340,100 |
2021/04/12 | 2,230.5 | 2,236.5 | 2,218 | 2,225 | +5 | +0.2% | 1,089,600 |
2021/04/09 | 2,218 | 2,250 | 2,211.5 | 2,220 | +9 | +0.4% | 1,941,800 |
2021/04/08 | 2,219.5 | 2,224 | 2,193 | 2,211 | -17.5 | -0.8% | 1,552,300 |
2021/04/07 | 2,235 | 2,254.5 | 2,222.5 | 2,228.5 | ±0 | ±0% | 1,497,300 |
2021/04/06 | 2,277 | 2,285 | 2,221.5 | 2,228.5 | -44.5 | -2% | 1,397,900 |
2021/04/05 | 2,240 | 2,274.5 | 2,234 | 2,273 | +51 | +2.3% | 1,308,400 |
2021/04/02 | 2,203 | 2,228 | 2,191 | 2,222 | -5 | -0.2% | 2,262,000 |
2021/04/01 | 2,274.5 | 2,279.5 | 2,227 | 2,227 | -38.5 | -1.7% | 1,501,600 |
2021/03/31 | 2,288.5 | 2,311.5 | 2,265.5 | 2,265.5 | -59.5 | -2.6% | 1,519,500 |
2021/03/30 | 2,328 | 2,338.5 | 2,312 | 2,325 | -8.5 | -0.4% | 1,282,700 |
2021/03/29 | 2,379 | 2,379 | 2,318 | 2,333.5 | -18.5 | -0.8% | 2,012,000 |
2021/03/26 | 2,340.5 | 2,363.5 | 2,335 | 2,352 | +17 | +0.7% | 1,475,700 |
2021/03/25 | 2,320 | 2,343.5 | 2,302.5 | 2,335 | +26.5 | +1.1% | 1,178,000 |
2021/03/24 | 2,333 | 2,338.5 | 2,295 | 2,308.5 | +1.5 | +0.1% | 1,286,900 |
2021/03/23 | 2,342 | 2,344 | 2,305.5 | 2,307 | -34 | -1.5% | 1,133,600 |
2021/03/22 | 2,316 | 2,344.5 | 2,313 | 2,341 | +21 | +0.9% | 1,542,400 |
2021/03/19 | 2,319.5 | 2,332.5 | 2,297.5 | 2,320 | +2.5 | +0.1% | 1,887,800 |
2021/03/18 | 2,285 | 2,339 | 2,283 | 2,317.5 | +29 | +1.3% | 1,402,300 |
2021/03/17 | 2,320 | 2,325 | 2,280 | 2,288.5 | -28.5 | -1.2% | 1,452,100 |
2021/03/16 | 2,315 | 2,333.5 | 2,298 | 2,317 | +12 | +0.5% | 1,349,100 |
2021/03/15 | 2,298 | 2,315 | 2,289.5 | 2,305 | +15.5 | +0.7% | 1,037,400 |
2021/03/12 | 2,286.5 | 2,289.5 | 2,253 | 2,289.5 | +14.5 | +0.6% | 1,834,400 |
2021/03/11 | 2,289.5 | 2,290 | 2,261.5 | 2,275 | -1 | ±0% | 1,179,800 |
2021/03/10 | 2,256.5 | 2,277 | 2,250 | 2,276 | +23 | +1% | 1,530,200 |
2021/03/09 | 2,284.5 | 2,288 | 2,237 | 2,253 | -31.5 | -1.4% | 1,668,800 |
2021/03/08 | 2,270.5 | 2,302 | 2,256.5 | 2,284.5 | +48 | +2.1% | 2,123,200 |
2021/03/05 | 2,210 | 2,239 | 2,196 | 2,236.5 | +49 | +2.2% | 1,681,500 |
2021/03/04 | 2,170.5 | 2,187.5 | 2,155.5 | 2,187.5 | -3 | -0.1% | 1,393,700 |
851~
900
件表示中 / 3572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 | +11.4% | -1.1% | 4.70% | 15.68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% | 15.80倍 | 1.40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% | 29.24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