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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 2,049.5 | 2,061 | 2,040.5 | 2,052 | +12 | +0.6% | 2,519,300 |
2019/09/19 | 2,028 | 2,051 | 2,020 | 2,040 | +12 | +0.6% | 1,576,900 |
2019/09/18 | 2,000 | 2,069 | 1,998 | 2,028 | +34.5 | +1.7% | 2,508,500 |
2019/09/17 | 1,988 | 2,008.5 | 1,978 | 1,993.5 | +12 | +0.6% | 1,533,300 |
2019/09/13 | 1,947.5 | 1,984 | 1,939 | 1,981.5 | +51.5 | +2.7% | 2,811,300 |
2019/09/12 | 1,926.5 | 1,941.5 | 1,922 | 1,930 | +5.5 | +0.3% | 1,690,900 |
2019/09/11 | 1,890.5 | 1,925.5 | 1,884.5 | 1,924.5 | +37.5 | +2% | 1,595,900 |
2019/09/10 | 1,915 | 1,916.5 | 1,882.5 | 1,887 | -42 | -2.2% | 1,593,300 |
2019/09/09 | 1,898.5 | 1,929 | 1,887.5 | 1,929 | +38 | +2% | 1,222,900 |
2019/09/06 | 1,916.5 | 1,916.5 | 1,886 | 1,891 | -29.5 | -1.5% | 2,433,900 |
2019/09/05 | 1,937.5 | 1,938 | 1,913 | 1,920.5 | -25 | -1.3% | 2,065,900 |
2019/09/04 | 1,948 | 1,952.5 | 1,930.5 | 1,945.5 | -3 | -0.2% | 838,300 |
2019/09/03 | 1,940 | 1,951 | 1,928.5 | 1,948.5 | +8.5 | +0.4% | 886,200 |
2019/09/02 | 1,938 | 1,961 | 1,933.5 | 1,940 | +3 | +0.2% | 894,800 |
2019/08/30 | 1,934 | 1,938 | 1,922.5 | 1,937 | +3.5 | +0.2% | 1,227,000 |
2019/08/29 | 1,933.5 | 1,935.5 | 1,916 | 1,933.5 | ±0 | ±0% | 758,700 |
2019/08/28 | 1,919.5 | 1,934 | 1,912.5 | 1,933.5 | +16 | +0.8% | 1,572,800 |
2019/08/27 | 1,920 | 1,921 | 1,906.5 | 1,917.5 | +17.5 | +0.9% | 938,100 |
2019/08/26 | 1,868 | 1,901 | 1,857 | 1,900 | -2.5 | -0.1% | 1,379,700 |
2019/08/23 | 1,901.5 | 1,910.5 | 1,892.5 | 1,902.5 | +1 | +0.1% | 1,176,000 |
2019/08/22 | 1,904.5 | 1,907 | 1,895.5 | 1,901.5 | -0.5 | ±0% | 913,800 |
2019/08/21 | 1,899 | 1,913 | 1,897 | 1,902 | -5.5 | -0.3% | 835,800 |
2019/08/20 | 1,904.5 | 1,923.5 | 1,895.5 | 1,907.5 | +8 | +0.4% | 1,534,400 |
2019/08/19 | 1,915 | 1,915 | 1,890.5 | 1,899.5 | -3 | -0.2% | 843,200 |
2019/08/16 | 1,905 | 1,911.5 | 1,889.5 | 1,902.5 | -2.5 | -0.1% | 1,034,100 |
2019/08/15 | 1,900 | 1,913 | 1,895 | 1,905 | -12 | -0.6% | 854,200 |
2019/08/14 | 1,918 | 1,925.5 | 1,903.5 | 1,917 | +4 | +0.2% | 1,082,400 |
2019/08/13 | 1,910 | 1,934.5 | 1,900 | 1,913 | +3 | +0.2% | 1,799,200 |
2019/08/09 | 1,899 | 1,929 | 1,885 | 1,910 | +32 | +1.7% | 1,235,300 |
2019/08/08 | 1,876 | 1,902.5 | 1,867.5 | 1,878 | -7 | -0.4% | 1,590,800 |
2019/08/07 | 1,883 | 1,908 | 1,877.5 | 1,885 | -10 | -0.5% | 1,782,900 |
2019/08/06 | 1,868.5 | 1,899 | 1,854 | 1,895 | -13.5 | -0.7% | 1,378,100 |
2019/08/05 | 1,917 | 1,939 | 1,894.5 | 1,908.5 | -31 | -1.6% | 1,753,100 |
2019/08/02 | 1,941 | 1,950 | 1,922 | 1,939.5 | -15 | -0.8% | 1,542,600 |
2019/08/01 | 1,938 | 1,958 | 1,921 | 1,954.5 | -2.5 | -0.1% | 1,306,500 |
2019/07/31 | 1,910.5 | 1,985 | 1,903.5 | 1,957 | +49 | +2.6% | 3,591,500 |
1251~
1300
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