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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,913 | 1,922.5 | 1,899.5 | 1,899.5 | -22 | -1.1% | 1,176,000 |
2020/05/08 | 1,919 | 1,932.5 | 1,904.5 | 1,921.5 | +32.5 | +1.7% | 1,285,300 |
2020/05/07 | 1,878.5 | 1,908.5 | 1,873 | 1,889 | -2 | -0.1% | 1,379,700 |
2020/05/01 | 1,913 | 1,924 | 1,887.5 | 1,891 | -25 | -1.3% | 1,431,800 |
2020/04/30 | 1,950 | 1,962.5 | 1,915.5 | 1,916 | +3 | +0.2% | 2,643,200 |
2020/04/28 | 1,920 | 1,920.5 | 1,898 | 1,913 | -1 | -0.1% | 1,433,800 |
2020/04/27 | 1,936 | 1,940.5 | 1,907.5 | 1,914 | -17 | -0.9% | 1,242,300 |
2020/04/24 | 1,935 | 1,937 | 1,910 | 1,931 | -3.5 | -0.2% | 1,675,100 |
2020/04/23 | 1,932 | 1,941 | 1,919 | 1,934.5 | +6.5 | +0.3% | 1,041,600 |
2020/04/22 | 1,907.5 | 1,933 | 1,901 | 1,928 | -5.5 | -0.3% | 1,613,900 |
2020/04/21 | 1,906 | 1,945 | 1,903 | 1,933.5 | +20 | +1% | 1,164,700 |
2020/04/20 | 1,897 | 1,920 | 1,885.5 | 1,913.5 | -26 | -1.3% | 1,462,600 |
2020/04/17 | 1,950 | 1,950 | 1,911 | 1,939.5 | +9 | +0.5% | 1,432,200 |
2020/04/16 | 1,918.5 | 1,955 | 1,913 | 1,930.5 | +23 | +1.2% | 2,106,100 |
2020/04/15 | 1,864.5 | 1,907.5 | 1,852 | 1,907.5 | +15.5 | +0.8% | 1,897,800 |
2020/04/14 | 1,863.5 | 1,892 | 1,857 | 1,892 | +52 | +2.8% | 1,894,200 |
2020/04/13 | 1,840.5 | 1,860 | 1,836 | 1,840 | -29.5 | -1.6% | 971,600 |
2020/04/10 | 1,833.5 | 1,869.5 | 1,817 | 1,869.5 | +49 | +2.7% | 1,953,500 |
2020/04/09 | 1,900 | 1,900 | 1,792 | 1,820.5 | -88 | -4.6% | 2,861,200 |
2020/04/08 | 1,920 | 1,927.5 | 1,880 | 1,908.5 | +3 | +0.2% | 2,525,500 |
2020/04/07 | 1,870 | 1,905.5 | 1,847.5 | 1,905.5 | +36 | +1.9% | 2,268,300 |
2020/04/06 | 1,851.5 | 1,899 | 1,832 | 1,869.5 | +50 | +2.7% | 2,793,900 |
2020/04/03 | 1,837 | 1,874 | 1,811.5 | 1,819.5 | -36 | -1.9% | 1,749,400 |
2020/04/02 | 1,878 | 1,898.5 | 1,853 | 1,855.5 | -27.5 | -1.5% | 2,371,000 |
2020/04/01 | 1,930 | 1,970 | 1,868 | 1,883 | -127.5 | -6.3% | 2,776,200 |
2020/03/31 | 2,006 | 2,036.5 | 1,985.5 | 2,010.5 | -16 | -0.8% | 2,334,000 |
2020/03/30 | 1,940.5 | 2,028 | 1,928 | 2,026.5 | +64.5 | +3.3% | 3,565,900 |
2020/03/27 | 1,882 | 1,962 | 1,874.5 | 1,962 | +107.5 | +5.8% | 3,332,200 |
2020/03/26 | 1,838 | 1,884 | 1,787 | 1,854.5 | -15 | -0.8% | 2,829,000 |
2020/03/25 | 1,777 | 1,872 | 1,760.5 | 1,869.5 | +132.5 | +7.6% | 2,558,300 |
2020/03/24 | 1,777 | 1,805.5 | 1,710 | 1,737 | +13 | +0.8% | 2,436,900 |
2020/03/23 | 1,726 | 1,778 | 1,673.5 | 1,724 | -18 | -1% | 4,172,000 |
2020/03/19 | 1,803 | 1,822 | 1,742 | 1,742 | +5.5 | +0.3% | 4,151,100 |
2020/03/18 | 1,774 | 1,819.5 | 1,733.5 | 1,736.5 | -9 | -0.5% | 2,978,800 |
2020/03/17 | 1,669.5 | 1,765.5 | 1,633 | 1,745.5 | +72.5 | +4.3% | 3,251,500 |
2020/03/16 | 1,690.5 | 1,742 | 1,671 | 1,673 | -16 | -0.9% | 2,931,800 |
2020/03/13 | 1,638 | 1,755 | 1,626 | 1,689 | -51.5 | -3% | 5,414,800 |
2020/03/12 | 1,719.5 | 1,768.5 | 1,696 | 1,740.5 | -1 | -0.1% | 2,985,900 |
2020/03/11 | 1,752 | 1,782.5 | 1,737 | 1,741.5 | -5.5 | -0.3% | 2,325,200 |
2020/03/10 | 1,754 | 1,769 | 1,692 | 1,747 | -33 | -1.9% | 2,354,500 |
2020/03/09 | 1,799 | 1,804.5 | 1,761 | 1,780 | -60.5 | -3.3% | 1,958,500 |
2020/03/06 | 1,856.5 | 1,868 | 1,830.5 | 1,840.5 | -47 | -2.5% | 1,667,300 |
2020/03/05 | 1,882.5 | 1,898 | 1,862.5 | 1,887.5 | +46.5 | +2.5% | 1,798,000 |
2020/03/04 | 1,862 | 1,870.5 | 1,838 | 1,841 | -34.5 | -1.8% | 1,696,100 |
2020/03/03 | 1,900 | 1,916.5 | 1,869.5 | 1,875.5 | -5.5 | -0.3% | 2,786,900 |
2020/03/02 | 1,798 | 1,899.5 | 1,792.5 | 1,881 | +69 | +3.8% | 3,431,700 |
2020/02/28 | 1,846.5 | 1,854.5 | 1,805.5 | 1,812 | -74.5 | -3.9% | 3,286,400 |
2020/02/27 | 1,900 | 1,912 | 1,881.5 | 1,886.5 | -11.5 | -0.6% | 2,215,500 |
2020/02/26 | 1,899 | 1,913.5 | 1,882 | 1,898 | -6.5 | -0.3% | 1,721,300 |
2020/02/25 | 1,906.5 | 1,922 | 1,894.5 | 1,904.5 | -64.5 | -3.3% | 2,738,400 |
1101~
1150
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