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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,371.5 | 2,387 | 2,360 | 2,365 | +8.5 | +0.4% | 927,900 |
2020/12/15 | 2,363.5 | 2,387 | 2,345.5 | 2,356.5 | -3.5 | -0.1% | 1,116,300 |
2020/12/14 | 2,358 | 2,400 | 2,354.5 | 2,360 | +14.5 | +0.6% | 1,793,100 |
2020/12/11 | 2,267.5 | 2,349.5 | 2,267.5 | 2,345.5 | +88.5 | +3.9% | 2,840,900 |
2020/12/10 | 2,223.5 | 2,271.5 | 2,219.5 | 2,257 | +12.5 | +0.6% | 1,305,900 |
2020/12/09 | 2,235.5 | 2,252.5 | 2,222.5 | 2,244.5 | +15 | +0.7% | 1,055,000 |
2020/12/08 | 2,246.5 | 2,250 | 2,213 | 2,229.5 | -15 | -0.7% | 937,700 |
2020/12/07 | 2,249.5 | 2,259.5 | 2,235 | 2,244.5 | +6.5 | +0.3% | 1,097,700 |
2020/12/04 | 2,242.5 | 2,243 | 2,222.5 | 2,238 | +13 | +0.6% | 999,600 |
2020/12/03 | 2,264 | 2,283 | 2,211.5 | 2,225 | -13 | -0.6% | 1,377,800 |
2020/12/02 | 2,279.5 | 2,281 | 2,229 | 2,238 | -24.5 | -1.1% | 1,707,200 |
2020/12/01 | 2,211.5 | 2,273 | 2,204.5 | 2,262.5 | +82 | +3.8% | 1,955,700 |
2020/11/30 | 2,262.5 | 2,264 | 2,171.5 | 2,180.5 | -81.5 | -3.6% | 2,859,600 |
2020/11/27 | 2,258.5 | 2,280.5 | 2,250 | 2,262 | +4.5 | +0.2% | 1,811,900 |
2020/11/26 | 2,262.5 | 2,266 | 2,246 | 2,257.5 | +17 | +0.8% | 1,264,700 |
2020/11/25 | 2,287.5 | 2,288 | 2,236 | 2,240.5 | -38.5 | -1.7% | 1,517,300 |
2020/11/24 | 2,301 | 2,315 | 2,277.5 | 2,279 | -6.5 | -0.3% | 1,600,700 |
2020/11/20 | 2,258 | 2,290 | 2,255.5 | 2,285.5 | +27.5 | +1.2% | 1,282,800 |
2020/11/19 | 2,220 | 2,258 | 2,208.5 | 2,258 | +33.5 | +1.5% | 1,387,900 |
2020/11/18 | 2,219.5 | 2,228 | 2,206 | 2,224.5 | +6 | +0.3% | 1,042,900 |
2020/11/17 | 2,263 | 2,264 | 2,208.5 | 2,218.5 | -45.5 | -2% | 1,417,500 |
2020/11/16 | 2,240 | 2,277 | 2,238 | 2,264 | +23.5 | +1% | 1,191,700 |
2020/11/13 | 2,259.5 | 2,266 | 2,228 | 2,240.5 | -19 | -0.8% | 1,372,800 |
2020/11/12 | 2,259 | 2,266 | 2,236 | 2,259.5 | +7.5 | +0.3% | 1,374,300 |
2020/11/11 | 2,200 | 2,254.5 | 2,191 | 2,252 | +71.5 | +3.3% | 1,982,400 |
2020/11/10 | 2,263 | 2,267 | 2,180.5 | 2,180.5 | -103.5 | -4.5% | 2,562,400 |
2020/11/09 | 2,300 | 2,334 | 2,281.5 | 2,284 | -10 | -0.4% | 1,634,500 |
2020/11/06 | 2,288 | 2,314.5 | 2,279.5 | 2,294 | -12.5 | -0.5% | 1,838,200 |
2020/11/05 | 2,235 | 2,316.5 | 2,234.5 | 2,306.5 | +148 | +6.9% | 4,079,500 |
2020/11/04 | 2,176 | 2,201.5 | 2,148.5 | 2,158.5 | +4 | +0.2% | 1,648,000 |
2020/11/02 | 2,113 | 2,176.5 | 2,111 | 2,154.5 | +57 | +2.7% | 1,539,200 |
2020/10/30 | 2,117 | 2,122.5 | 2,094 | 2,097.5 | -18.5 | -0.9% | 1,147,200 |
2020/10/29 | 2,110 | 2,128 | 2,105 | 2,116 | -3.5 | -0.2% | 819,200 |
2020/10/28 | 2,122 | 2,123 | 2,105 | 2,119.5 | +19 | +0.9% | 831,300 |
2020/10/27 | 2,100 | 2,109.5 | 2,082.5 | 2,100.5 | +18 | +0.9% | 842,300 |
2020/10/26 | 2,077 | 2,084.5 | 2,070.5 | 2,082.5 | -5.5 | -0.3% | 600,700 |
2020/10/23 | 2,106 | 2,113.5 | 2,077.5 | 2,088 | -11.5 | -0.5% | 715,800 |
2020/10/22 | 2,114.5 | 2,114.5 | 2,091 | 2,099.5 | -19 | -0.9% | 875,300 |
2020/10/21 | 2,109.5 | 2,122 | 2,099.5 | 2,118.5 | +7 | +0.3% | 963,000 |
2020/10/20 | 2,133 | 2,136 | 2,110.5 | 2,111.5 | -14.5 | -0.7% | 697,200 |
2020/10/19 | 2,115.5 | 2,137.5 | 2,111 | 2,126 | +5.5 | +0.3% | 532,100 |
2020/10/16 | 2,134 | 2,139.5 | 2,111.5 | 2,120.5 | +2.5 | +0.1% | 840,600 |
2020/10/15 | 2,135 | 2,146.5 | 2,114 | 2,118 | -15 | -0.7% | 610,600 |
2020/10/14 | 2,121.5 | 2,138.5 | 2,117 | 2,133 | +16.5 | +0.8% | 1,069,000 |
2020/10/13 | 2,134.5 | 2,136.5 | 2,110 | 2,116.5 | +3 | +0.1% | 849,100 |
2020/10/12 | 2,126 | 2,126 | 2,106 | 2,113.5 | -3.5 | -0.2% | 639,000 |
2020/10/09 | 2,131.5 | 2,133.5 | 2,111 | 2,117 | -24 | -1.1% | 1,367,500 |
2020/10/08 | 2,132.5 | 2,147.5 | 2,121 | 2,141 | -1 | ±0% | 1,089,100 |
2020/10/07 | 2,134.5 | 2,160 | 2,130.5 | 2,142 | -12 | -0.6% | 1,146,300 |
2020/10/06 | 2,146 | 2,157 | 2,139.5 | 2,154 | -3 | -0.1% | 1,082,200 |
951~
1000
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