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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,690 | 1,692.5 | 1,679 | 1,684 | +7 | +0.4% | 2,673,300 |
2019/02/27 | 1,679.5 | 1,684.5 | 1,675 | 1,677 | +3 | +0.2% | 1,425,600 |
2019/02/26 | 1,671 | 1,683 | 1,670 | 1,674 | -2.5 | -0.1% | 1,084,500 |
2019/02/25 | 1,685.5 | 1,687.5 | 1,674 | 1,676.5 | -12 | -0.7% | 1,343,000 |
2019/02/22 | 1,685.5 | 1,694.5 | 1,680 | 1,688.5 | -0.5 | ±0% | 1,311,500 |
2019/02/21 | 1,677 | 1,695 | 1,671 | 1,689 | +17 | +1% | 2,164,300 |
2019/02/20 | 1,668.5 | 1,676.5 | 1,660 | 1,672 | +3.5 | +0.2% | 1,582,000 |
2019/02/19 | 1,662 | 1,669 | 1,652.5 | 1,668.5 | +6 | +0.4% | 1,339,400 |
2019/02/18 | 1,646 | 1,668.5 | 1,644.5 | 1,662.5 | +20 | +1.2% | 1,448,700 |
2019/02/15 | 1,639 | 1,642.5 | 1,624.5 | 1,642.5 | -3 | -0.2% | 2,049,200 |
2019/02/14 | 1,646 | 1,650.5 | 1,637 | 1,645.5 | +2 | +0.1% | 2,234,600 |
2019/02/13 | 1,643.5 | 1,654 | 1,633 | 1,643.5 | -21 | -1.3% | 2,380,900 |
2019/02/12 | 1,644.5 | 1,669 | 1,642.5 | 1,664.5 | +22 | +1.3% | 2,240,700 |
2019/02/08 | 1,647 | 1,660.5 | 1,641 | 1,642.5 | -10 | -0.6% | 2,157,200 |
1351~
1400
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