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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
件表示中 / 3586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 | 631,200円 | +6.5% | +9.1% | 1.27% | 33.25倍 | 4.10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 | 423,600円 | +11.4% | -1.1% | 4.58% | 16.11倍 | 1.69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 | 160,500円 | +6.5% | +11.6% | 2.93% | 12.58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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96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