味の素

2802 / 東証プライム / 食料品日経225銘柄

5,775 -129 (-2.18%)

株価：2024/11/01 15:00 20分ディレイ

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
2020/07/20	1,742	1,742.5	1,724	1,731	-3	-0.2%	803,300
2020/07/17	1,747.5	1,750	1,731	1,734	-9	-0.5%	1,030,200
2020/07/16	1,767.5	1,768	1,741.5	1,743	-23.5	-1.3%	1,142,700
2020/07/15	1,766	1,771.5	1,754	1,766.5	+17	+1%	984,900
2020/07/14	1,763	1,767	1,740	1,749.5	-17.5	-1%	844,600
2020/07/13	1,747	1,770	1,734.5	1,767	+45.5	+2.6%	1,234,900
2020/07/10	1,723.5	1,737	1,719	1,721.5	+7	+0.4%	1,741,100
2020/07/09	1,732	1,738.5	1,712	1,714.5	-33	-1.9%	1,591,400
2020/07/08	1,759	1,772	1,747	1,747.5	-5.5	-0.3%	1,547,200
2020/07/07	1,776	1,783	1,749.5	1,753	-50.5	-2.8%	1,642,500
2020/07/06	1,798.5	1,808	1,791	1,803.5	+10	+0.6%	1,004,900
2020/07/03	1,798	1,801	1,782.5	1,793.5	+6.5	+0.4%	829,000
2020/07/02	1,778.5	1,792.5	1,765	1,787	+15	+0.8%	1,657,600
2020/07/01	1,807	1,807	1,771.5	1,772	-20	-1.1%	1,676,700
2020/06/30	1,810	1,814.5	1,792	1,792	-16	-0.9%	2,311,100
2020/06/29	1,806.5	1,817.5	1,795	1,808	-7	-0.4%	1,517,700
2020/06/26	1,815.5	1,820	1,808	1,815	+4.5	+0.2%	1,375,500
2020/06/25	1,815	1,831.5	1,810	1,810.5	-18	-1%	1,051,200
2020/06/24	1,831	1,844.5	1,822	1,828.5	-3	-0.2%	1,100,200
2020/06/23	1,844	1,846.5	1,811	1,831.5	-9	-0.5%	1,178,700
2020/06/22	1,856	1,859	1,833.5	1,840.5	-22.5	-1.2%	1,100,100
2020/06/19	1,835.5	1,866	1,830.5	1,863	+33.5	+1.8%	2,342,300
2020/06/18	1,847.5	1,853	1,823	1,829.5	-16	-0.9%	1,153,200
2020/06/17	1,856	1,862.5	1,845.5	1,845.5	-5.5	-0.3%	1,380,300
2020/06/16	1,823.5	1,857	1,811	1,851	+55	+3.1%	2,099,200
2020/06/15	1,797.5	1,833.5	1,796	1,796	-16.5	-0.9%	1,667,600
2020/06/12	1,812	1,818.5	1,792	1,812.5	-21.5	-1.2%	2,477,500
2020/06/11	1,830.5	1,862	1,826	1,834	+0.5	±0%	2,099,600
2020/06/10	1,855	1,869.5	1,831	1,833.5	-26.5	-1.4%	2,000,700
2020/06/09	1,840	1,862	1,831.5	1,860	+40	+2.2%	2,390,700
2020/06/08	1,837.5	1,838	1,814.5	1,820	+0.5	±0%	2,142,800
2020/06/05	1,830	1,838.5	1,801.5	1,819.5	-6	-0.3%	2,014,800
2020/06/04	1,810	1,832	1,809	1,825.5	+19.5	+1.1%	2,254,600
2020/06/03	1,840	1,843.5	1,801.5	1,806	-23.5	-1.3%	2,406,900
2020/06/02	1,811.5	1,829.5	1,805	1,829.5	-4.5	-0.2%	1,822,100
2020/06/01	1,853	1,853	1,830	1,834	-3	-0.2%	1,327,300
2020/05/29	1,830	1,857.5	1,820	1,837	+19.5	+1.1%	4,848,300
2020/05/28	1,811	1,824	1,801	1,817.5	+20	+1.1%	3,038,500
2020/05/27	1,810	1,810.5	1,781	1,797.5	±0	±0%	3,010,200
2020/05/26	1,826.5	1,849	1,772	1,797.5	-47	-2.5%	5,076,400
2020/05/25	1,914.5	1,931.5	1,810	1,844.5	-53.5	-2.8%	3,204,900
2020/05/22	1,923.5	1,929.5	1,892	1,898	-25.5	-1.3%	1,253,100
2020/05/21	1,948	1,948	1,922.5	1,923.5	-25.5	-1.3%	1,299,800
2020/05/20	1,950	1,964	1,946.5	1,949	+2	+0.1%	954,200
2020/05/19	1,980	1,987	1,944	1,947	-13	-0.7%	1,257,300
2020/05/18	1,931	1,964.5	1,930.5	1,960	+32	+1.7%	1,036,200
2020/05/15	1,933	1,938	1,905	1,928	+8.5	+0.4%	1,310,300
2020/05/14	1,942	1,949	1,917.5	1,919.5	-27	-1.4%	908,200
2020/05/13	1,912.5	1,949.5	1,906	1,946.5	+41.5	+2.2%	1,972,500
2020/05/12	1,914	1,928.5	1,905	1,905	+5.5	+0.3%	1,332,500

1051～ 1100 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	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