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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,980 | 1,988 | 1,965 | 1,969 | -18 | -0.9% | 1,826,400 |
2020/02/20 | 1,980 | 1,994 | 1,973.5 | 1,987 | +6.5 | +0.3% | 1,863,500 |
2020/02/19 | 1,975.5 | 1,992.5 | 1,959.5 | 1,980.5 | +21.5 | +1.1% | 2,017,700 |
2020/02/18 | 1,960.5 | 1,981.5 | 1,952.5 | 1,959 | -5 | -0.3% | 2,225,500 |
2020/02/17 | 1,975 | 1,979.5 | 1,960.5 | 1,964 | -30.5 | -1.5% | 1,546,800 |
2020/02/14 | 1,956 | 1,999 | 1,950 | 1,994.5 | +23.5 | +1.2% | 1,977,400 |
2020/02/13 | 1,953.5 | 1,973.5 | 1,945.5 | 1,971 | -14 | -0.7% | 1,677,700 |
2020/02/12 | 1,962 | 1,985 | 1,952.5 | 1,985 | +34 | +1.7% | 2,113,200 |
2020/02/10 | 1,957 | 1,960.5 | 1,939.5 | 1,951 | -5.5 | -0.3% | 1,621,000 |
2020/02/07 | 1,982 | 1,996 | 1,950 | 1,956.5 | -25.5 | -1.3% | 1,693,800 |
2020/02/06 | 1,977 | 2,020 | 1,974 | 1,982 | +35 | +1.8% | 3,188,500 |
2020/02/05 | 1,942 | 1,953 | 1,935.5 | 1,947 | +6 | +0.3% | 1,907,300 |
2020/02/04 | 1,902 | 1,944 | 1,897.5 | 1,941 | +26 | +1.4% | 2,797,200 |
2020/02/03 | 1,885 | 1,941.5 | 1,866.5 | 1,915 | +110 | +6.1% | 5,456,500 |
2020/01/31 | 1,799 | 1,806 | 1,789 | 1,805 | +32 | +1.8% | 2,299,500 |
2020/01/30 | 1,784 | 1,791.5 | 1,768 | 1,773 | -21 | -1.2% | 1,209,300 |
2020/01/29 | 1,783.5 | 1,796 | 1,781.5 | 1,794 | +7 | +0.4% | 764,600 |
2020/01/28 | 1,793 | 1,795 | 1,779.5 | 1,787 | -9 | -0.5% | 904,000 |
2020/01/27 | 1,782 | 1,797 | 1,773 | 1,796 | -9 | -0.5% | 1,203,100 |
2020/01/24 | 1,809 | 1,813.5 | 1,800.5 | 1,805 | -4.5 | -0.2% | 828,500 |
2020/01/23 | 1,803 | 1,812.5 | 1,799 | 1,809.5 | -10.5 | -0.6% | 940,000 |
2020/01/22 | 1,803 | 1,824.5 | 1,802 | 1,820 | +21.5 | +1.2% | 1,074,000 |
2020/01/21 | 1,821.5 | 1,823.5 | 1,797.5 | 1,798.5 | -18.5 | -1% | 1,126,500 |
2020/01/20 | 1,820 | 1,827.5 | 1,816.5 | 1,817 | +5 | +0.3% | 650,500 |
2020/01/17 | 1,826 | 1,830 | 1,808 | 1,812 | -18 | -1% | 1,684,400 |
2020/01/16 | 1,834.5 | 1,849 | 1,821.5 | 1,830 | +4.5 | +0.2% | 1,011,300 |
2020/01/15 | 1,800.5 | 1,829.5 | 1,794 | 1,825.5 | +5 | +0.3% | 1,214,800 |
2020/01/14 | 1,823 | 1,824.5 | 1,810.5 | 1,820.5 | +1 | +0.1% | 1,070,000 |
2020/01/10 | 1,812 | 1,822 | 1,806.5 | 1,819.5 | +7.5 | +0.4% | 1,249,100 |
2020/01/09 | 1,780.5 | 1,815 | 1,778 | 1,812 | +40.5 | +2.3% | 1,477,200 |
2020/01/08 | 1,765.5 | 1,779 | 1,750 | 1,771.5 | -26.5 | -1.5% | 1,816,600 |
2020/01/07 | 1,767 | 1,802.5 | 1,761.5 | 1,798 | +30 | +1.7% | 1,504,200 |
2020/01/06 | 1,795 | 1,799 | 1,767.5 | 1,768 | -47 | -2.6% | 1,765,700 |
2019/12/30 | 1,834.5 | 1,838.5 | 1,815 | 1,815 | -18.5 | -1% | 1,088,600 |
2019/12/27 | 1,841.5 | 1,852.5 | 1,833.5 | 1,833.5 | -8 | -0.4% | 1,027,600 |
2019/12/26 | 1,816 | 1,842.5 | 1,815 | 1,841.5 | +38.5 | +2.1% | 1,578,700 |
1151~
1200
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