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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,147 | 2,178 | 2,141 | 2,157 | +30 | +1.4% | 1,130,800 |
2020/10/02 | 2,165 | 2,165 | 2,111 | 2,127 | - | - | 1,316,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,178.5 | 2,180 | 2,157 | 2,159 | -24.5 | -1.1% | 1,487,800 |
2020/09/29 | 2,150 | 2,194 | 2,131 | 2,183.5 | -21.5 | -1% | 1,378,500 |
2020/09/28 | 2,187 | 2,209.5 | 2,161.5 | 2,205 | +54 | +2.5% | 2,065,500 |
2020/09/25 | 2,162.5 | 2,185 | 2,130 | 2,151 | -38.5 | -1.8% | 2,219,200 |
2020/09/24 | 2,182 | 2,214 | 2,179 | 2,189.5 | +15.5 | +0.7% | 2,069,500 |
2020/09/23 | 2,169.5 | 2,190 | 2,153.5 | 2,174 | +9.5 | +0.4% | 1,666,100 |
2020/09/18 | 2,162.5 | 2,181.5 | 2,144.5 | 2,164.5 | +12.5 | +0.6% | 2,551,400 |
2020/09/17 | 2,120.5 | 2,188 | 2,116 | 2,152 | +64.5 | +3.1% | 4,313,300 |
2020/09/16 | 2,030 | 2,087.5 | 2,020 | 2,087.5 | +104.5 | +5.3% | 2,280,000 |
2020/09/15 | 2,001 | 2,001 | 1,982 | 1,983 | -18.5 | -0.9% | 1,017,500 |
2020/09/14 | 1,994 | 2,007 | 1,982.5 | 2,001.5 | -11 | -0.5% | 1,264,000 |
2020/09/11 | 2,021.5 | 2,022 | 1,980 | 2,012.5 | +6.5 | +0.3% | 1,494,500 |
2020/09/10 | 1,981.5 | 2,010 | 1,975.5 | 2,006 | +16 | +0.8% | 1,016,700 |
2020/09/09 | 1,977.5 | 1,996.5 | 1,974 | 1,990 | -15.5 | -0.8% | 929,600 |
2020/09/08 | 1,990 | 2,005.5 | 1,977 | 2,005.5 | +27 | +1.4% | 747,400 |
2020/09/07 | 1,999.5 | 2,000 | 1,977 | 1,978.5 | -25 | -1.2% | 931,800 |
2020/09/04 | 2,009.5 | 2,014.5 | 1,994 | 2,003.5 | -30.5 | -1.5% | 896,400 |
2020/09/03 | 2,044.5 | 2,046 | 2,023 | 2,034 | +17.5 | +0.9% | 1,092,400 |
2020/09/02 | 1,969.5 | 2,016.5 | 1,962 | 2,016.5 | +28 | +1.4% | 1,221,900 |
2020/09/01 | 1,997.5 | 1,998.5 | 1,973.5 | 1,988.5 | +12.5 | +0.6% | 1,055,700 |
2020/08/31 | 1,989 | 1,997 | 1,974 | 1,976 | -4 | -0.2% | 1,214,500 |
2020/08/28 | 2,015 | 2,019 | 1,952.5 | 1,980 | -19 | -1% | 1,394,200 |
2020/08/27 | 1,998.5 | 2,008.5 | 1,984.5 | 1,999 | -14.5 | -0.7% | 1,136,200 |
2020/08/26 | 2,002 | 2,015.5 | 1,999 | 2,013.5 | +11 | +0.5% | 744,300 |
2020/08/25 | 2,001 | 2,023 | 2,001 | 2,002.5 | +7.5 | +0.4% | 1,504,500 |
2020/08/24 | 1,976 | 1,998 | 1,970 | 1,995 | +18.5 | +0.9% | 952,300 |
2020/08/21 | 1,977 | 1,994 | 1,975 | 1,976.5 | -9.5 | -0.5% | 768,800 |
2020/08/20 | 1,968.5 | 1,988.5 | 1,966 | 1,986 | +9 | +0.5% | 1,029,700 |
2020/08/19 | 1,951.5 | 1,985 | 1,947 | 1,977 | +35.5 | +1.8% | 1,646,800 |
2020/08/18 | 1,920 | 1,950 | 1,916 | 1,941.5 | +45 | +2.4% | 1,291,200 |
2020/08/17 | 1,906.5 | 1,914 | 1,895 | 1,896.5 | -19 | -1% | 665,700 |
2020/08/14 | 1,925.5 | 1,925.5 | 1,908.5 | 1,915.5 | -11.5 | -0.6% | 1,269,900 |
2020/08/13 | 1,896 | 1,930.5 | 1,880.5 | 1,927 | +50.5 | +2.7% | 1,557,300 |
2020/08/12 | 1,864.5 | 1,892 | 1,851 | 1,876.5 | +20 | +1.1% | 1,714,100 |
2020/08/11 | 1,857.5 | 1,864 | 1,842 | 1,856.5 | -3.5 | -0.2% | 2,052,900 |
2020/08/07 | 1,877 | 1,884 | 1,848 | 1,860 | -40.5 | -2.1% | 1,924,500 |
2020/08/06 | 1,918.5 | 1,926.5 | 1,895 | 1,900.5 | -37.5 | -1.9% | 1,185,400 |
2020/08/05 | 1,940 | 1,958 | 1,931.5 | 1,938 | -9.5 | -0.5% | 1,427,900 |
2020/08/04 | 1,909.5 | 1,956 | 1,902 | 1,947.5 | +22.5 | +1.2% | 2,245,700 |
2020/08/03 | 1,917 | 1,938 | 1,905 | 1,925 | +21 | +1.1% | 2,227,700 |
2020/07/31 | 1,910 | 1,916 | 1,863.5 | 1,904 | +194 | +11.3% | 4,973,400 |
2020/07/30 | 1,705.5 | 1,719.5 | 1,705.5 | 1,710 | -12 | -0.7% | 896,100 |
2020/07/29 | 1,725.5 | 1,734.5 | 1,718.5 | 1,722 | -14 | -0.8% | 1,001,300 |
2020/07/28 | 1,735.5 | 1,754 | 1,724.5 | 1,736 | +4.5 | +0.3% | 1,298,900 |
2020/07/27 | 1,710 | 1,734.5 | 1,694 | 1,731.5 | +10.5 | +0.6% | 1,295,700 |
2020/07/22 | 1,721 | 1,729.5 | 1,710.5 | 1,721 | -8 | -0.5% | 976,400 |
2020/07/21 | 1,738.5 | 1,743.5 | 1,724.5 | 1,729 | -2 | -0.1% | 837,100 |
1001~
1050
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