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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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