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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 2,195 | 2,206.5 | 2,173 | 2,190.5 | +11 | +0.5% | 1,858,500 |
2021/03/02 | 2,166.5 | 2,191 | 2,155.5 | 2,179.5 | +38 | +1.8% | 2,240,300 |
2021/03/01 | 2,150.5 | 2,184.5 | 2,124.5 | 2,141.5 | +22.5 | +1.1% | 2,231,300 |
2021/02/26 | 2,204 | 2,207 | 2,113 | 2,119 | -93.5 | -4.2% | 3,512,800 |
2021/02/25 | 2,259.5 | 2,270 | 2,203 | 2,212.5 | -39.5 | -1.8% | 2,129,400 |
2021/02/24 | 2,272 | 2,278 | 2,248 | 2,252 | -15.5 | -0.7% | 1,537,700 |
2021/02/22 | 2,269.5 | 2,281.5 | 2,248 | 2,267.5 | -6.5 | -0.3% | 1,726,800 |
2021/02/19 | 2,286.5 | 2,295 | 2,267 | 2,274 | -14.5 | -0.6% | 1,326,000 |
2021/02/18 | 2,336.5 | 2,337 | 2,284.5 | 2,288.5 | -17 | -0.7% | 1,789,000 |
2021/02/17 | 2,285 | 2,314 | 2,283 | 2,305.5 | +19 | +0.8% | 1,426,600 |
2021/02/16 | 2,268 | 2,305 | 2,267 | 2,286.5 | +21.5 | +0.9% | 1,705,300 |
2021/02/15 | 2,282.5 | 2,283.5 | 2,256.5 | 2,265 | -8 | -0.4% | 1,533,800 |
2021/02/12 | 2,328 | 2,328 | 2,271.5 | 2,273 | -55 | -2.4% | 1,975,300 |
2021/02/10 | 2,292 | 2,330 | 2,277.5 | 2,328 | +39 | +1.7% | 1,718,000 |
2021/02/09 | 2,295.5 | 2,295.5 | 2,264.5 | 2,289 | -7.5 | -0.3% | 1,407,700 |
2021/02/08 | 2,233 | 2,305 | 2,227.5 | 2,296.5 | +51.5 | +2.3% | 2,947,500 |
2021/02/05 | 2,275 | 2,277.5 | 2,226 | 2,245 | -30 | -1.3% | 3,260,800 |
2021/02/04 | 2,304 | 2,310 | 2,271 | 2,275 | -44.5 | -1.9% | 2,137,000 |
2021/02/03 | 2,310 | 2,325.5 | 2,300.5 | 2,319.5 | +16.5 | +0.7% | 1,952,000 |
2021/02/02 | 2,373.5 | 2,386 | 2,285 | 2,303 | -39.5 | -1.7% | 3,178,400 |
2021/02/01 | 2,323 | 2,368 | 2,290 | 2,342.5 | -130.5 | -5.3% | 3,980,500 |
2021/01/29 | 2,450 | 2,492 | 2,445 | 2,473 | +21.5 | +0.9% | 1,825,800 |
2021/01/28 | 2,454.5 | 2,476.5 | 2,429 | 2,451.5 | -27.5 | -1.1% | 5,824,100 |
2021/01/27 | 2,486.5 | 2,504.5 | 2,455.5 | 2,479 | +20 | +0.8% | 2,360,900 |
2021/01/26 | 2,445.5 | 2,468 | 2,416 | 2,459 | +13.5 | +0.6% | 1,630,800 |
2021/01/25 | 2,457 | 2,465.5 | 2,436.5 | 2,445.5 | -11.5 | -0.5% | 1,157,300 |
2021/01/22 | 2,450 | 2,483 | 2,435.5 | 2,457 | -13 | -0.5% | 1,874,600 |
2021/01/21 | 2,474.5 | 2,495 | 2,457.5 | 2,470 | -2.5 | -0.1% | 1,508,000 |
2021/01/20 | 2,513 | 2,522.5 | 2,468.5 | 2,472.5 | -33.5 | -1.3% | 1,268,800 |
2021/01/19 | 2,494.5 | 2,527.5 | 2,488.5 | 2,506 | +2.5 | +0.1% | 1,461,500 |
2021/01/18 | 2,462.5 | 2,507.5 | 2,462.5 | 2,503.5 | +45 | +1.8% | 1,645,000 |
2021/01/15 | 2,468 | 2,493 | 2,452 | 2,458.5 | -5.5 | -0.2% | 1,847,200 |
2021/01/14 | 2,437 | 2,482 | 2,425 | 2,464 | +52 | +2.2% | 2,184,900 |
2021/01/13 | 2,385 | 2,416.5 | 2,381 | 2,412 | -7.5 | -0.3% | 1,882,900 |
2021/01/12 | 2,405.5 | 2,443 | 2,397 | 2,419.5 | +19.5 | +0.8% | 2,663,500 |
2021/01/08 | 2,321.5 | 2,400 | 2,305.5 | 2,400 | +80.5 | +3.5% | 2,768,000 |
2021/01/07 | 2,328 | 2,348 | 2,312.5 | 2,319.5 | +6.5 | +0.3% | 2,192,500 |
2021/01/06 | 2,353 | 2,358 | 2,310 | 2,313 | -48 | -2% | 2,035,200 |
2021/01/05 | 2,352 | 2,386 | 2,336 | 2,361 | +28 | +1.2% | 1,546,600 |
2021/01/04 | 2,337.5 | 2,347.5 | 2,305 | 2,333 | -4.5 | -0.2% | 1,009,900 |
2020/12/30 | 2,326 | 2,355 | 2,311.5 | 2,337.5 | +17.5 | +0.8% | 1,436,900 |
2020/12/29 | 2,284.5 | 2,326.5 | 2,276.5 | 2,320 | +34 | +1.5% | 1,573,500 |
2020/12/28 | 2,269 | 2,305 | 2,268 | 2,286 | +28.5 | +1.3% | 1,194,000 |
2020/12/25 | 2,255 | 2,270 | 2,242.5 | 2,257.5 | +8 | +0.4% | 836,100 |
2020/12/24 | 2,225 | 2,253.5 | 2,215.5 | 2,249.5 | +31 | +1.4% | 1,252,000 |
2020/12/23 | 2,219 | 2,235 | 2,200 | 2,218.5 | -43.5 | -1.9% | 1,870,100 |
2020/12/22 | 2,279.5 | 2,287 | 2,254 | 2,262 | -35 | -1.5% | 1,010,600 |
2020/12/21 | 2,317 | 2,324 | 2,289 | 2,297 | -26 | -1.1% | 1,446,900 |
2020/12/18 | 2,377.5 | 2,379 | 2,319 | 2,323 | -47 | -2% | 2,182,000 |
2020/12/17 | 2,359 | 2,383.5 | 2,350 | 2,370 | +5 | +0.2% | 979,400 |
901~
950
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