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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,668 | 1,668 | 1,647 | 1,652.5 | -22.5 | -1.3% | 2,134,600 |
| 2019/02/06 | 1,686 | 1,686 | 1,670.5 | 1,675 | -2.5 | -0.1% | 1,936,500 |
| 2019/02/05 | 1,672.5 | 1,694 | 1,669 | 1,677.5 | +4 | +0.2% | 2,740,800 |
| 2019/02/04 | 1,691.5 | 1,697 | 1,670 | 1,673.5 | -17.5 | -1% | 3,881,200 |
| 2019/02/01 | 1,779.5 | 1,788.5 | 1,684 | 1,691 | -190 | -10.1% | 6,261,300 |
| 2019/01/31 | 1,892.5 | 1,897 | 1,869.5 | 1,881 | +12.5 | +0.7% | 1,470,400 |
| 2019/01/30 | 1,888.5 | 1,893 | 1,868 | 1,868.5 | -27.5 | -1.5% | 1,542,900 |
| 2019/01/29 | 1,879 | 1,897.5 | 1,869 | 1,896 | +40 | +2.2% | 2,110,600 |
| 2019/01/28 | 1,883.5 | 1,883.5 | 1,853 | 1,856 | -18 | -1% | 1,466,900 |
| 2019/01/25 | 1,877 | 1,885 | 1,867 | 1,874 | -10.5 | -0.6% | 1,363,000 |
| 2019/01/24 | 1,890 | 1,894.5 | 1,867 | 1,884.5 | -12.5 | -0.7% | 1,389,400 |
| 2019/01/23 | 1,900 | 1,910.5 | 1,894 | 1,897 | -16 | -0.8% | 1,249,300 |
| 2019/01/22 | 1,922.5 | 1,928 | 1,907.5 | 1,913 | +2 | +0.1% | 1,312,500 |
| 2019/01/21 | 1,901 | 1,923.5 | 1,899 | 1,911 | +2.5 | +0.1% | 1,589,200 |
| 2019/01/18 | 1,895 | 1,921.5 | 1,891 | 1,908.5 | +34.5 | +1.8% | 1,545,700 |
| 2019/01/17 | 1,902.5 | 1,903 | 1,871.5 | 1,874 | -31.5 | -1.7% | 2,544,400 |
| 2019/01/16 | 1,865 | 1,905.5 | 1,852 | 1,905.5 | +50 | +2.7% | 4,095,100 |
| 2019/01/15 | 1,870 | 1,889 | 1,850.5 | 1,855.5 | -60.5 | -3.2% | 4,586,100 |
| 2019/01/11 | 1,933.5 | 1,938 | 1,914 | 1,916 | -13.5 | -0.7% | 2,736,500 |
| 2019/01/10 | 1,930 | 1,934.5 | 1,917 | 1,929.5 | -18.5 | -0.9% | 1,694,600 |
| 2019/01/09 | 1,913 | 1,965 | 1,908.5 | 1,948 | +11 | +0.6% | 1,975,600 |
| 2019/01/08 | 1,950 | 1,969.5 | 1,937 | 1,937 | -24.5 | -1.2% | 1,790,200 |
| 2019/01/07 | 1,974.5 | 1,995 | 1,956.5 | 1,961.5 | +27 | +1.4% | 1,800,400 |
| 2019/01/04 | 1,908 | 1,949 | 1,906.5 | 1,934.5 | -22.5 | -1.1% | 2,125,300 |
| 2018/12/28 | 1,955 | 1,966 | 1,945 | 1,957 | +0.5 | ±0% | 1,102,400 |
| 2018/12/27 | 1,899.5 | 1,968.5 | 1,890.5 | 1,956.5 | +95.5 | +5.1% | 2,127,300 |
| 2018/12/26 | 1,840 | 1,889.5 | 1,833 | 1,861 | +24 | +1.3% | 1,806,400 |
| 2018/12/25 | 1,885 | 1,903 | 1,817.5 | 1,837 | -128 | -6.5% | 2,105,500 |
| 2018/12/21 | 1,999.5 | 2,005 | 1,947 | 1,965 | -14.5 | -0.7% | 3,699,000 |
| 2018/12/20 | 2,000 | 2,017.5 | 1,966 | 1,979.5 | -5 | -0.3% | 2,485,400 |
| 2018/12/19 | 1,976 | 1,988 | 1,964 | 1,984.5 | +12 | +0.6% | 1,942,700 |
| 2018/12/18 | 1,985 | 1,995 | 1,968 | 1,972.5 | -25.5 | -1.3% | 1,929,700 |
| 2018/12/17 | 1,996 | 2,008 | 1,988 | 1,998 | +3.5 | +0.2% | 2,678,000 |
| 2018/12/14 | 1,997 | 2,029 | 1,991.5 | 1,994.5 | -3 | -0.2% | 3,555,600 |
| 2018/12/13 | 2,004.5 | 2,005 | 1,985 | 1,997.5 | -0.5 | ±0% | 2,284,600 |
| 2018/12/12 | 1,985 | 2,017 | 1,977.5 | 1,998 | +78.5 | +4.1% | 4,823,800 |
| 2018/12/11 | 1,889 | 1,925 | 1,884 | 1,919.5 | +38.5 | +2% | 2,130,900 |
| 2018/12/10 | 1,892 | 1,900 | 1,875.5 | 1,881 | -46.5 | -2.4% | 1,211,900 |
| 2018/12/07 | 1,892 | 1,928 | 1,890 | 1,927.5 | +32 | +1.7% | 1,480,400 |
| 2018/12/06 | 1,914.5 | 1,924 | 1,886 | 1,895.5 | -48 | -2.5% | 2,227,500 |
| 2018/12/05 | 1,910.5 | 1,952 | 1,901.5 | 1,943.5 | +21.5 | +1.1% | 1,716,900 |
| 2018/12/04 | 1,944 | 1,952.5 | 1,920 | 1,922 | -22.5 | -1.2% | 1,530,200 |
| 2018/12/03 | 1,978.5 | 1,982.5 | 1,936 | 1,944.5 | -18 | -0.9% | 1,517,300 |
| 2018/11/30 | 1,942 | 1,965.5 | 1,938.5 | 1,962.5 | +34.5 | +1.8% | 3,278,600 |
| 2018/11/29 | 1,926.5 | 1,934.5 | 1,915.5 | 1,928 | +5 | +0.3% | 2,727,600 |
| 2018/11/28 | 1,932 | 1,939 | 1,920.5 | 1,923 | +4 | +0.2% | 1,888,500 |
| 2018/11/27 | 1,910 | 1,925.5 | 1,902 | 1,919 | +10 | +0.5% | 2,198,200 |
| 2018/11/26 | 1,910 | 1,935 | 1,900 | 1,909 | -7 | -0.4% | 1,746,200 |
| 2018/11/22 | 1,882 | 1,918.5 | 1,877.5 | 1,916 | +27.5 | +1.5% | 2,628,100 |
| 2018/11/21 | 1,880 | 1,893.5 | 1,867.5 | 1,888.5 | +2 | +0.1% | 2,522,800 |
1401～
1450
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
