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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,405 | 5,478 | 5,392 | 5,442 | +17 | +0.3% | 992,700 |
| 2024/09/05 | 5,327 | 5,438 | 5,326 | 5,425 | +64 | +1.2% | 1,089,400 |
| 2024/09/04 | 5,435 | 5,472 | 5,333 | 5,361 | -192 | -3.5% | 1,834,000 |
| 2024/09/03 | 5,483 | 5,597 | 5,482 | 5,553 | +39 | +0.7% | 891,100 |
| 2024/09/02 | 5,615 | 5,621 | 5,477 | 5,514 | -83 | -1.5% | 918,900 |
| 2024/08/30 | 5,543 | 5,610 | 5,510 | 5,597 | +8 | +0.1% | 1,413,000 |
| 2024/08/29 | 5,626 | 5,660 | 5,522 | 5,589 | -25 | -0.4% | 984,300 |
| 2024/08/28 | 5,537 | 5,614 | 5,530 | 5,614 | +65 | +1.2% | 686,700 |
| 2024/08/27 | 5,500 | 5,571 | 5,457 | 5,549 | +56 | +1% | 790,600 |
| 2024/08/26 | 5,515 | 5,544 | 5,452 | 5,493 | -48 | -0.9% | 919,200 |
| 2024/08/23 | 5,462 | 5,545 | 5,458 | 5,541 | +50 | +0.9% | 790,200 |
| 2024/08/22 | 5,413 | 5,508 | 5,412 | 5,491 | +71 | +1.3% | 949,500 |
| 2024/08/21 | 5,399 | 5,482 | 5,381 | 5,420 | +10 | +0.2% | 1,085,600 |
| 2024/08/20 | 5,500 | 5,503 | 5,406 | 5,410 | -100 | -1.8% | 1,911,800 |
| 2024/08/19 | 5,500 | 5,544 | 5,467 | 5,510 | -2 | ±0% | 1,266,400 |
| 2024/08/16 | 5,497 | 5,544 | 5,470 | 5,512 | +115 | +2.1% | 1,464,400 |
| 2024/08/15 | 5,347 | 5,423 | 5,310 | 5,397 | +50 | +0.9% | 1,453,700 |
| 2024/08/14 | 5,356 | 5,356 | 5,253 | 5,347 | +90 | +1.7% | 1,815,700 |
| 2024/08/13 | 5,200 | 5,278 | 5,185 | 5,257 | +137 | +2.7% | 1,659,600 |
| 2024/08/09 | 5,094 | 5,143 | 4,983 | 5,120 | +2 | ±0% | 2,892,600 |
| 2024/08/08 | 5,021 | 5,175 | 4,904 | 5,118 | +1 | ±0% | 2,668,400 |
| 2024/08/07 | 5,023 | 5,216 | 4,886 | 5,117 | -106 | -2% | 5,111,100 |
| 2024/08/06 | 5,651 | 5,651 | 5,112 | 5,223 | -427 | -7.6% | 5,628,900 |
| 2024/08/05 | 5,690 | 5,827 | 5,355 | 5,650 | -302 | -5.1% | 2,837,100 |
| 2024/08/02 | 6,165 | 6,191 | 5,952 | 5,952 | -287 | -4.6% | 2,392,900 |
| 2024/08/01 | 6,360 | 6,390 | 6,171 | 6,239 | +8 | +0.1% | 1,791,800 |
| 2024/07/31 | 6,190 | 6,241 | 6,120 | 6,231 | +7 | +0.1% | 1,247,000 |
| 2024/07/30 | 6,190 | 6,225 | 6,140 | 6,224 | +27 | +0.4% | 698,800 |
| 2024/07/29 | 6,180 | 6,233 | 6,128 | 6,197 | +59 | +1% | 1,061,000 |
| 2024/07/26 | 6,170 | 6,195 | 6,112 | 6,138 | -57 | -0.9% | 1,054,000 |
| 2024/07/25 | 6,062 | 6,219 | 6,046 | 6,195 | +52 | +0.8% | 1,574,000 |
| 2024/07/24 | 6,199 | 6,250 | 6,097 | 6,143 | -90 | -1.4% | 883,800 |
| 2024/07/23 | 6,270 | 6,330 | 6,172 | 6,233 | -32 | -0.5% | 784,700 |
| 2024/07/22 | 6,224 | 6,265 | 6,176 | 6,265 | +41 | +0.7% | 900,100 |
| 2024/07/19 | 6,253 | 6,267 | 6,155 | 6,224 | -14 | -0.2% | 1,119,900 |
| 2024/07/18 | 5,990 | 6,281 | 5,987 | 6,238 | +178 | +2.9% | 1,850,900 |
| 2024/07/17 | 6,080 | 6,113 | 6,024 | 6,060 | ±0 | ±0% | 1,418,600 |
| 2024/07/16 | 6,215 | 6,215 | 6,060 | 6,060 | -157 | -2.5% | 1,382,600 |
| 2024/07/12 | 6,077 | 6,225 | 6,050 | 6,217 | +40 | +0.6% | 1,738,300 |
| 2024/07/11 | 6,100 | 6,190 | 6,098 | 6,177 | +147 | +2.4% | 1,578,300 |
| 2024/07/10 | 6,000 | 6,043 | 5,971 | 6,030 | +61 | +1% | 1,283,900 |
| 2024/07/09 | 5,869 | 6,000 | 5,841 | 5,969 | +79 | +1.3% | 1,382,100 |
| 2024/07/08 | 5,814 | 5,930 | 5,814 | 5,890 | +90 | +1.6% | 1,364,500 |
| 2024/07/05 | 5,845 | 5,867 | 5,737 | 5,800 | -48 | -0.8% | 1,257,900 |
| 2024/07/04 | 5,846 | 5,864 | 5,802 | 5,848 | +42 | +0.7% | 694,700 |
| 2024/07/03 | 5,809 | 5,832 | 5,730 | 5,806 | +31 | +0.5% | 975,600 |
| 2024/07/02 | 5,754 | 5,797 | 5,711 | 5,775 | +37 | +0.6% | 1,150,200 |
| 2024/07/01 | 5,714 | 5,768 | 5,710 | 5,738 | +97 | +1.7% | 1,124,000 |
| 2024/06/28 | 5,751 | 5,785 | 5,641 | 5,641 | -144 | -2.5% | 1,687,700 |
| 2024/06/27 | 5,866 | 5,875 | 5,766 | 5,785 | -115 | -1.9% | 1,461,100 |
51～
100
件表示中 / 3585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 | 619,100円 | +6.5% | +9.1% | 1.29% | 32.62倍 | 4.02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 | 420,400円 | +11.4% | -1.1% | 4.61% | 15.98倍 | 1.68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 | 161,100円 | +6.5% | +11.6% | 2.92% | 12.63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 | 210,800円 | +7.8% | +0.5% | 3.37% | 17.79倍 | 1.32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 | 167,700円 | +5.3% | +11.2% | 1.25% | 25.95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
