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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,820 | 1,823 | 1,803 | 1,817 | -10 | -0.5% | 1,928,300 |
2019/12/04 | 1,822 | 1,829.5 | 1,816 | 1,827 | +11 | +0.6% | 1,105,100 |
2019/12/03 | 1,826 | 1,827.5 | 1,815.5 | 1,816 | -20 | -1.1% | 1,177,100 |
2019/12/02 | 1,833 | 1,840 | 1,829 | 1,836 | +12 | +0.7% | 838,800 |
2019/11/29 | 1,833 | 1,837 | 1,819 | 1,824 | +2.5 | +0.1% | 1,261,500 |
2019/11/28 | 1,817 | 1,829.5 | 1,813.5 | 1,821.5 | -8 | -0.4% | 1,018,800 |
2019/11/27 | 1,838 | 1,845 | 1,822 | 1,829.5 | -12 | -0.7% | 1,380,800 |
2019/11/26 | 1,842 | 1,844 | 1,828 | 1,841.5 | +4 | +0.2% | 2,133,600 |
2019/11/25 | 1,832.5 | 1,837.5 | 1,822 | 1,837.5 | +23.5 | +1.3% | 1,139,100 |
2019/11/22 | 1,831 | 1,837 | 1,813 | 1,814 | -24.5 | -1.3% | 1,597,100 |
2019/11/21 | 1,833 | 1,842 | 1,827 | 1,838.5 | +5.5 | +0.3% | 1,862,200 |
2019/11/20 | 1,830 | 1,838.5 | 1,821 | 1,833 | +5 | +0.3% | 1,312,300 |
2019/11/19 | 1,826 | 1,833.5 | 1,820 | 1,828 | -1 | -0.1% | 1,478,800 |
2019/11/18 | 1,813 | 1,834 | 1,800 | 1,829 | +9.5 | +0.5% | 2,077,800 |
2019/11/15 | 1,795.5 | 1,826 | 1,786 | 1,819.5 | +36 | +2% | 2,697,000 |
2019/11/14 | 1,800.5 | 1,806.5 | 1,782 | 1,783.5 | -23 | -1.3% | 2,757,800 |
2019/11/13 | 1,830 | 1,834 | 1,805 | 1,806.5 | -23.5 | -1.3% | 2,901,200 |
2019/11/12 | 1,874 | 1,875 | 1,830 | 1,830 | -62 | -3.3% | 3,453,300 |
2019/11/11 | 1,872.5 | 1,909 | 1,863 | 1,892 | +43 | +2.3% | 2,436,500 |
2019/11/08 | 1,889.5 | 1,891 | 1,844 | 1,849 | -27 | -1.4% | 4,043,900 |
2019/11/07 | 1,906 | 1,912.5 | 1,844.5 | 1,876 | -85 | -4.3% | 4,874,900 |
2019/11/06 | 2,082 | 2,088 | 1,907 | 1,961 | -117.5 | -5.7% | 4,217,700 |
2019/11/05 | 2,083.5 | 2,086 | 2,041 | 2,078.5 | +5.5 | +0.3% | 2,122,100 |
2019/11/01 | 2,063 | 2,074 | 2,055.5 | 2,073 | +13.5 | +0.7% | 927,100 |
2019/10/31 | 2,076.5 | 2,082.5 | 2,055 | 2,059.5 | -14.5 | -0.7% | 1,198,800 |
2019/10/30 | 2,038.5 | 2,075.5 | 2,037.5 | 2,074 | +35.5 | +1.7% | 1,447,300 |
2019/10/29 | 2,021.5 | 2,049.5 | 2,020.5 | 2,038.5 | +19 | +0.9% | 887,200 |
2019/10/28 | 2,032 | 2,034 | 2,016.5 | 2,019.5 | -22.5 | -1.1% | 778,300 |
2019/10/25 | 2,043 | 2,049 | 2,026 | 2,042 | -2.5 | -0.1% | 1,065,400 |
2019/10/24 | 2,040 | 2,049 | 2,035.5 | 2,044.5 | +16.5 | +0.8% | 813,200 |
2019/10/23 | 2,032 | 2,042 | 2,019 | 2,028 | +4 | +0.2% | 1,355,100 |
2019/10/21 | 2,023 | 2,032.5 | 2,015.5 | 2,024 | +11.5 | +0.6% | 588,200 |
2019/10/18 | 2,046 | 2,051 | 2,007.5 | 2,012.5 | -25 | -1.2% | 1,116,300 |
2019/10/17 | 2,055 | 2,067 | 2,033 | 2,037.5 | -13 | -0.6% | 1,071,200 |
2019/10/16 | 2,058.5 | 2,069 | 2,034 | 2,050.5 | +1.5 | +0.1% | 1,488,300 |
2019/10/15 | 2,030 | 2,068.5 | 2,029.5 | 2,049 | +49 | +2.5% | 1,467,900 |
2019/10/11 | 2,006 | 2,009.5 | 1,992.5 | 2,000 | +8 | +0.4% | 1,240,200 |
2019/10/10 | 1,999 | 2,008.5 | 1,957 | 1,992 | -13 | -0.6% | 1,236,000 |
2019/10/09 | 1,996 | 2,017.5 | 1,992.5 | 2,005 | +1 | ±0% | 1,099,000 |
2019/10/08 | 2,014 | 2,017 | 1,996.5 | 2,004 | -7.5 | -0.4% | 1,096,900 |
2019/10/07 | 2,015 | 2,027 | 2,009.5 | 2,011.5 | +2 | +0.1% | 707,000 |
2019/10/04 | 1,982.5 | 2,010.5 | 1,980.5 | 2,009.5 | +23.5 | +1.2% | 1,045,400 |
2019/10/03 | 2,018.5 | 2,018.5 | 1,982.5 | 1,986 | -71 | -3.5% | 1,656,600 |
2019/10/02 | 2,057 | 2,078 | 2,040.5 | 2,057 | -1 | ±0% | 1,159,700 |
2019/10/01 | 2,040 | 2,064 | 2,034.5 | 2,058 | +18 | +0.9% | 1,054,000 |
2019/09/30 | 2,037 | 2,049.5 | 2,025.5 | 2,040 | -15.5 | -0.8% | 1,197,900 |
2019/09/27 | 2,053 | 2,068 | 2,037.5 | 2,055.5 | -6.5 | -0.3% | 1,191,400 |
2019/09/26 | 2,080 | 2,080 | 2,053.5 | 2,062 | -8 | -0.4% | 1,373,400 |
2019/09/25 | 2,065 | 2,073 | 2,053.5 | 2,070 | +11 | +0.5% | 1,139,800 |
2019/09/24 | 2,047 | 2,064.5 | 2,040 | 2,059 | +7 | +0.3% | 1,086,400 |
1201~
1250
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