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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,949 | 1,963 | 1,941.5 | 1,949 | +13 | +0.7% | 1,084,200 |
2019/05/17 | 1,945 | 1,954.5 | 1,929.5 | 1,936 | -9 | -0.5% | 1,794,300 |
2019/05/16 | 1,930.5 | 1,945.5 | 1,907.5 | 1,945 | +45.5 | +2.4% | 2,086,000 |
2019/05/15 | 1,873.5 | 1,902 | 1,866.5 | 1,899.5 | +24.5 | +1.3% | 1,537,600 |
2019/05/14 | 1,883 | 1,883 | 1,849.5 | 1,875 | -48 | -2.5% | 2,294,600 |
2019/05/13 | 1,866 | 1,947.5 | 1,849.5 | 1,923 | +57.5 | +3.1% | 3,508,100 |
2019/05/10 | 1,744 | 1,870.5 | 1,720.5 | 1,865.5 | +140 | +8.1% | 3,843,800 |
2019/05/09 | 1,759.5 | 1,763.5 | 1,718 | 1,725.5 | -45.5 | -2.6% | 1,987,100 |
2019/05/08 | 1,786.5 | 1,793 | 1,763.5 | 1,771 | -21.5 | -1.2% | 1,526,000 |
2019/05/07 | 1,799.5 | 1,802 | 1,781.5 | 1,792.5 | ±0 | ±0% | 1,575,000 |
2019/04/26 | 1,792 | 1,811.5 | 1,791.5 | 1,792.5 | -2.5 | -0.1% | 1,816,200 |
2019/04/25 | 1,780 | 1,796 | 1,777.5 | 1,795 | +18 | +1% | 1,288,100 |
2019/04/24 | 1,783 | 1,786.5 | 1,764 | 1,777 | +5.5 | +0.3% | 1,374,500 |
2019/04/23 | 1,750 | 1,772.5 | 1,750 | 1,771.5 | +23 | +1.3% | 1,209,700 |
2019/04/22 | 1,723.5 | 1,748.5 | 1,723.5 | 1,748.5 | +33.5 | +2% | 843,500 |
2019/04/19 | 1,719.5 | 1,727.5 | 1,713.5 | 1,715 | -1.5 | -0.1% | 629,800 |
2019/04/18 | 1,713 | 1,722.5 | 1,711 | 1,716.5 | -1 | -0.1% | 1,097,800 |
2019/04/17 | 1,720 | 1,725.5 | 1,713 | 1,717.5 | +1.5 | +0.1% | 1,113,200 |
2019/04/16 | 1,710 | 1,724.5 | 1,705 | 1,716 | -3.5 | -0.2% | 1,484,400 |
2019/04/15 | 1,730 | 1,742 | 1,718.5 | 1,719.5 | +11.5 | +0.7% | 1,383,500 |
2019/04/12 | 1,713 | 1,719.5 | 1,697.5 | 1,708 | -10.5 | -0.6% | 1,564,600 |
2019/04/11 | 1,712 | 1,720 | 1,706 | 1,718.5 | +5.5 | +0.3% | 1,181,200 |
2019/04/10 | 1,704 | 1,726 | 1,701 | 1,713 | -5 | -0.3% | 1,163,600 |
2019/04/09 | 1,723.5 | 1,723.5 | 1,712 | 1,718 | -5 | -0.3% | 1,060,800 |
2019/04/08 | 1,728 | 1,733 | 1,718.5 | 1,723 | -2.5 | -0.1% | 1,287,200 |
2019/04/05 | 1,726.5 | 1,735.5 | 1,723 | 1,725.5 | -2.5 | -0.1% | 1,207,600 |
2019/04/04 | 1,715 | 1,733.5 | 1,702 | 1,728 | -10 | -0.6% | 1,798,400 |
2019/04/03 | 1,740 | 1,743.5 | 1,723.5 | 1,738 | -18.5 | -1.1% | 1,960,300 |
2019/04/02 | 1,760 | 1,764.5 | 1,741.5 | 1,756.5 | -13.5 | -0.8% | 2,081,300 |
2019/04/01 | 1,791.5 | 1,795 | 1,767 | 1,770 | +1 | +0.1% | 1,643,300 |
2019/03/29 | 1,782.5 | 1,797.5 | 1,767 | 1,769 | -2.5 | -0.1% | 1,860,400 |
2019/03/28 | 1,785.5 | 1,793.5 | 1,769 | 1,771.5 | -37 | -2% | 1,716,000 |
2019/03/27 | 1,809.5 | 1,817 | 1,796 | 1,808.5 | -11.5 | -0.6% | 1,930,200 |
2019/03/26 | 1,786 | 1,822 | 1,775.5 | 1,820 | +66 | +3.8% | 3,277,500 |
2019/03/25 | 1,752.5 | 1,758.5 | 1,743 | 1,754 | -23 | -1.3% | 1,547,700 |
2019/03/22 | 1,787 | 1,796.5 | 1,764 | 1,777 | +17 | +1% | 2,985,900 |
2019/03/20 | 1,751 | 1,761.5 | 1,745.5 | 1,760 | +3 | +0.2% | 1,320,100 |
2019/03/19 | 1,760 | 1,771.5 | 1,756.5 | 1,757 | -2.5 | -0.1% | 1,714,700 |
2019/03/18 | 1,756 | 1,761.5 | 1,749.5 | 1,759.5 | +14 | +0.8% | 1,429,900 |
2019/03/15 | 1,723.5 | 1,748.5 | 1,722.5 | 1,745.5 | +34.5 | +2% | 2,992,400 |
2019/03/14 | 1,705 | 1,715.5 | 1,703 | 1,711 | +6.5 | +0.4% | 1,488,000 |
2019/03/13 | 1,701.5 | 1,708 | 1,692 | 1,704.5 | -0.5 | ±0% | 1,290,800 |
2019/03/12 | 1,690 | 1,707 | 1,686 | 1,705 | +19.5 | +1.2% | 1,596,500 |
2019/03/11 | 1,690 | 1,698 | 1,682.5 | 1,685.5 | +3 | +0.2% | 1,374,900 |
2019/03/08 | 1,701 | 1,706 | 1,681 | 1,682.5 | -22.5 | -1.3% | 1,910,100 |
2019/03/07 | 1,714 | 1,720 | 1,699 | 1,705 | +5.5 | +0.3% | 1,939,500 |
2019/03/06 | 1,708.5 | 1,708.5 | 1,695 | 1,699.5 | -4.5 | -0.3% | 1,620,700 |
2019/03/05 | 1,685 | 1,707.5 | 1,683 | 1,704 | +10.5 | +0.6% | 1,278,300 |
2019/03/04 | 1,704.5 | 1,708 | 1,687 | 1,693.5 | -4 | -0.2% | 1,145,600 |
2019/03/01 | 1,690 | 1,699 | 1,686 | 1,697.5 | +13.5 | +0.8% | 1,509,500 |
1351~
1400
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