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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,794.5 | 1,910 | 1,772 | 1,908 | +122 | +6.8% | 3,695,300 |
| 2019/07/29 | 1,789 | 1,798 | 1,776 | 1,786 | +1.5 | +0.1% | 1,191,300 |
| 2019/07/26 | 1,799 | 1,806.5 | 1,779.5 | 1,784.5 | -11 | -0.6% | 1,008,700 |
| 2019/07/25 | 1,800 | 1,810 | 1,791.5 | 1,795.5 | -14.5 | -0.8% | 852,200 |
| 2019/07/24 | 1,801 | 1,810 | 1,794.5 | 1,810 | +11 | +0.6% | 1,120,100 |
| 2019/07/23 | 1,797 | 1,811 | 1,787.5 | 1,799 | -13.5 | -0.7% | 1,032,700 |
| 2019/07/22 | 1,830 | 1,834.5 | 1,808 | 1,812.5 | -31.5 | -1.7% | 830,900 |
| 2019/07/19 | 1,806.5 | 1,844 | 1,806.5 | 1,844 | +41 | +2.3% | 1,053,600 |
| 2019/07/18 | 1,826 | 1,830.5 | 1,796.5 | 1,803 | -24 | -1.3% | 1,458,000 |
| 2019/07/17 | 1,855 | 1,859.5 | 1,817 | 1,827 | -28 | -1.5% | 1,534,200 |
| 2019/07/16 | 1,871.5 | 1,874 | 1,847.5 | 1,855 | -17.5 | -0.9% | 1,083,900 |
| 2019/07/12 | 1,891 | 1,893 | 1,869 | 1,872.5 | -9.5 | -0.5% | 808,300 |
| 2019/07/11 | 1,880.5 | 1,887.5 | 1,874.5 | 1,882 | +10 | +0.5% | 621,000 |
| 2019/07/10 | 1,858 | 1,876.5 | 1,854.5 | 1,872 | +6.5 | +0.3% | 1,086,100 |
| 2019/07/09 | 1,878 | 1,893 | 1,862 | 1,865.5 | -2 | -0.1% | 992,800 |
| 2019/07/08 | 1,885.5 | 1,892 | 1,866.5 | 1,867.5 | -16.5 | -0.9% | 1,005,900 |
| 2019/07/05 | 1,886 | 1,889 | 1,871.5 | 1,884 | -8 | -0.4% | 920,500 |
| 2019/07/04 | 1,894 | 1,908 | 1,883 | 1,892 | +5 | +0.3% | 680,000 |
| 2019/07/03 | 1,888.5 | 1,898 | 1,877.5 | 1,887 | -12 | -0.6% | 1,336,900 |
| 2019/07/02 | 1,881.5 | 1,904.5 | 1,880.5 | 1,899 | +32 | +1.7% | 1,913,300 |
| 2019/07/01 | 1,878.5 | 1,889.5 | 1,854.5 | 1,867 | -1 | -0.1% | 1,684,600 |
| 2019/06/28 | 1,859 | 1,870.5 | 1,857 | 1,868 | +9 | +0.5% | 1,224,700 |
| 2019/06/27 | 1,865.5 | 1,866 | 1,836.5 | 1,859 | -7 | -0.4% | 1,359,400 |
| 2019/06/26 | 1,875 | 1,878.5 | 1,863.5 | 1,866 | -9.5 | -0.5% | 905,800 |
| 2019/06/25 | 1,859.5 | 1,895 | 1,858.5 | 1,875.5 | +27 | +1.5% | 1,447,300 |
| 2019/06/24 | 1,851.5 | 1,855 | 1,832 | 1,848.5 | -6.5 | -0.4% | 1,316,400 |
| 2019/06/21 | 1,885 | 1,890.5 | 1,853 | 1,855 | -48 | -2.5% | 2,024,900 |
| 2019/06/20 | 1,912 | 1,925 | 1,901 | 1,903 | -8.5 | -0.4% | 1,148,900 |
| 2019/06/19 | 1,892.5 | 1,917 | 1,891 | 1,911.5 | +14 | +0.7% | 1,213,200 |
| 2019/06/18 | 1,891.5 | 1,910 | 1,888.5 | 1,897.5 | +5 | +0.3% | 924,900 |
| 2019/06/17 | 1,895 | 1,902.5 | 1,884 | 1,892.5 | -9.5 | -0.5% | 1,133,100 |
| 2019/06/14 | 1,921 | 1,921 | 1,889.5 | 1,902 | -13 | -0.7% | 1,688,400 |
| 2019/06/13 | 1,920.5 | 1,929.5 | 1,905.5 | 1,915 | +10 | +0.5% | 1,287,500 |
| 2019/06/12 | 1,920 | 1,925.5 | 1,905 | 1,905 | -3 | -0.2% | 1,443,200 |
| 2019/06/11 | 1,898.5 | 1,908 | 1,884 | 1,908 | +16.5 | +0.9% | 1,203,900 |
| 2019/06/10 | 1,881 | 1,895 | 1,880.5 | 1,891.5 | +21.5 | +1.1% | 1,105,600 |
| 2019/06/07 | 1,872.5 | 1,878 | 1,861 | 1,870 | +10.5 | +0.6% | 912,400 |
| 2019/06/06 | 1,854 | 1,866.5 | 1,843.5 | 1,859.5 | +12.5 | +0.7% | 1,048,000 |
| 2019/06/05 | 1,840 | 1,847 | 1,823 | 1,847 | +33.5 | +1.8% | 1,944,700 |
| 2019/06/04 | 1,837 | 1,839.5 | 1,789.5 | 1,813.5 | -33.5 | -1.8% | 2,555,600 |
| 2019/06/03 | 1,822.5 | 1,847 | 1,816 | 1,847 | ±0 | ±0% | 1,541,600 |
| 2019/05/31 | 1,871.5 | 1,884.5 | 1,840.5 | 1,847 | -29 | -1.5% | 1,908,500 |
| 2019/05/30 | 1,886 | 1,887.5 | 1,865 | 1,876 | -38.5 | -2% | 1,612,900 |
| 2019/05/29 | 1,914 | 1,925.5 | 1,892.5 | 1,914.5 | -13.5 | -0.7% | 1,248,100 |
| 2019/05/28 | 1,923 | 1,935 | 1,916 | 1,928 | +8.5 | +0.4% | 1,239,600 |
| 2019/05/27 | 1,935.5 | 1,939.5 | 1,918 | 1,919.5 | -31 | -1.6% | 913,400 |
| 2019/05/24 | 1,948 | 1,963 | 1,937 | 1,950.5 | +15 | +0.8% | 1,510,400 |
| 2019/05/23 | 1,931 | 1,949.5 | 1,930.5 | 1,935.5 | +1.5 | +0.1% | 1,001,500 |
| 2019/05/22 | 1,941.5 | 1,955 | 1,932 | 1,934 | -19 | -1% | 1,066,600 |
| 2019/05/21 | 1,931.5 | 1,962 | 1,928 | 1,953 | +4 | +0.2% | 899,800 |
1301～
1350
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
