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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,900 | 2,919.5 | 2,857 | 2,913 | -15.5 | -0.5% | 2,496,300 |
| 2025/04/21 | 2,960 | 2,960 | 2,905 | 2,928.5 | -55.5 | -1.9% | 1,666,700 |
| 2025/04/18 | 2,961 | 2,989.5 | 2,944 | 2,984 | +23 | +0.8% | 1,520,200 |
| 2025/04/17 | 2,939.5 | 2,969.5 | 2,910 | 2,961 | +26.5 | +0.9% | 1,748,800 |
| 2025/04/16 | 2,932 | 2,954 | 2,906.5 | 2,934.5 | +12 | +0.4% | 2,189,900 |
| 2025/04/15 | 2,948.5 | 2,965.5 | 2,908.5 | 2,922.5 | +24 | +0.8% | 1,954,000 |
| 2025/04/14 | 2,887.5 | 2,909.5 | 2,878.5 | 2,898.5 | +86.5 | +3.1% | 2,904,200 |
| 2025/04/11 | 2,750 | 2,823 | 2,747.5 | 2,812 | -60.5 | -2.1% | 3,584,400 |
| 2025/04/10 | 2,800 | 2,874 | 2,746.5 | 2,872.5 | +157 | +5.8% | 4,160,500 |
| 2025/04/09 | 2,704.5 | 2,738.5 | 2,670 | 2,715.5 | -79 | -2.8% | 3,113,000 |
| 2025/04/08 | 2,736.5 | 2,811.5 | 2,736.5 | 2,794.5 | +158 | +6% | 3,481,700 |
| 2025/04/07 | 2,710.5 | 2,781.5 | 2,636.5 | 2,636.5 | -267.5 | -9.2% | 5,192,800 |
| 2025/04/04 | 2,893 | 2,935.5 | 2,855.5 | 2,904 | +2.5 | +0.1% | 3,276,500 |
| 2025/04/03 | 2,869.5 | 2,921.5 | 2,860 | 2,901.5 | -55.5 | -1.9% | 3,101,800 |
| 2025/04/02 | 3,013 | 3,013 | 2,952.5 | 2,957 | -6 | -0.2% | 2,102,900 |
| 2025/04/01 | 3,007 | 3,015 | 2,956 | 2,963 | +4.5 | +0.2% | 1,970,900 |
| 2025/03/31 | 3,002 | 3,020 | 2,951 | 2,958.5 | -110.5 | -3.6% | 2,958,900 |
| 2025/03/28 | 3,029 | 3,069 | 2,998 | 3,069 | -3,074 | -50% | 2,084,400 |
| 2025/03/27 | 6,140 | 6,143 | 6,051 | 6,143 | +85 | +1.4% | 1,259,700 |
| 2025/03/26 | 6,077 | 6,109 | 6,051 | 6,058 | -22 | -0.4% | 1,109,500 |
| 2025/03/25 | 6,123 | 6,130 | 6,080 | 6,080 | -16 | -0.3% | 758,100 |
| 2025/03/24 | 6,100 | 6,110 | 6,070 | 6,096 | +33 | +0.5% | 732,200 |
| 2025/03/21 | 6,129 | 6,129 | 6,063 | 6,063 | -53 | -0.9% | 2,004,000 |
| 2025/03/19 | 6,120 | 6,159 | 6,097 | 6,116 | +9 | +0.1% | 909,800 |
| 2025/03/18 | 6,110 | 6,160 | 6,104 | 6,107 | +26 | +0.4% | 756,400 |
| 2025/03/17 | 6,100 | 6,119 | 6,060 | 6,081 | -2 | ±0% | 708,200 |
| 2025/03/14 | 6,009 | 6,144 | 5,952 | 6,083 | +21 | +0.3% | 1,314,900 |
| 2025/03/13 | 6,127 | 6,169 | 6,060 | 6,062 | -42 | -0.7% | 984,400 |
| 2025/03/12 | 6,022 | 6,130 | 5,994 | 6,104 | +63 | +1% | 938,500 |
| 2025/03/11 | 5,990 | 6,049 | 5,927 | 6,041 | +16 | +0.3% | 1,166,600 |
| 2025/03/10 | 6,006 | 6,043 | 5,991 | 6,025 | +2 | ±0% | 707,200 |
| 2025/03/07 | 6,063 | 6,078 | 5,991 | 6,023 | -119 | -1.9% | 1,119,600 |
| 2025/03/06 | 6,120 | 6,158 | 6,102 | 6,142 | -38 | -0.6% | 971,000 |
| 2025/03/05 | 6,210 | 6,235 | 6,106 | 6,180 | +8 | +0.1% | 1,117,800 |
| 2025/03/04 | 6,234 | 6,299 | 6,170 | 6,172 | -30 | -0.5% | 1,283,800 |
| 2025/03/03 | 6,100 | 6,207 | 6,094 | 6,202 | +197 | +3.3% | 1,408,200 |
| 2025/02/28 | 5,943 | 6,020 | 5,884 | 6,005 | +61 | +1% | 2,477,400 |
| 2025/02/27 | 6,038 | 6,064 | 5,932 | 5,944 | -79 | -1.3% | 1,193,200 |
| 2025/02/26 | 5,947 | 6,054 | 5,930 | 6,023 | +81 | +1.4% | 1,772,800 |
| 2025/02/25 | 5,886 | 5,963 | 5,853 | 5,942 | +29 | +0.5% | 1,586,700 |
| 2025/02/21 | 5,930 | 5,968 | 5,882 | 5,913 | -54 | -0.9% | 1,564,200 |
| 2025/02/20 | 6,088 | 6,099 | 5,928 | 5,967 | -122 | -2% | 1,771,600 |
| 2025/02/19 | 6,250 | 6,270 | 6,088 | 6,089 | -171 | -2.7% | 1,766,600 |
| 2025/02/18 | 6,200 | 6,311 | 6,166 | 6,260 | +123 | +2% | 1,079,000 |
| 2025/02/17 | 6,125 | 6,284 | 6,091 | 6,137 | -88 | -1.4% | 1,705,000 |
| 2025/02/14 | 6,249 | 6,314 | 6,181 | 6,225 | -96 | -1.5% | 2,538,100 |
| 2025/02/13 | 6,231 | 6,347 | 6,204 | 6,321 | +173 | +2.8% | 907,000 |
| 2025/02/12 | 6,250 | 6,298 | 6,082 | 6,148 | -145 | -2.3% | 1,803,400 |
| 2025/02/10 | 6,403 | 6,419 | 6,288 | 6,293 | -48 | -0.8% | 756,100 |
| 2025/02/07 | 6,373 | 6,410 | 6,315 | 6,341 | -37 | -0.6% | 924,500 |
51～
100
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
