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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,910.5 | 1,916.5 | 1,883.5 | 1,886.5 | -38.5 | -2% | 4,118,300 |
| 2018/11/19 | 1,929.5 | 1,935.5 | 1,914 | 1,925 | -1.5 | -0.1% | 2,048,600 |
| 2018/11/16 | 1,931 | 1,934 | 1,913.5 | 1,926.5 | +10 | +0.5% | 1,751,400 |
| 2018/11/15 | 1,889 | 1,917.5 | 1,878 | 1,916.5 | +8.5 | +0.4% | 1,886,400 |
| 2018/11/14 | 1,902 | 1,922.5 | 1,901 | 1,908 | +6 | +0.3% | 1,619,000 |
| 2018/11/13 | 1,905.5 | 1,909 | 1,883 | 1,902 | -22 | -1.1% | 1,659,600 |
| 2018/11/12 | 1,894 | 1,926 | 1,885 | 1,924 | +24.5 | +1.3% | 1,137,500 |
| 2018/11/09 | 1,896.5 | 1,933 | 1,894.5 | 1,899.5 | +13.5 | +0.7% | 2,323,500 |
| 2018/11/08 | 1,928 | 1,929 | 1,867.5 | 1,886 | -3 | -0.2% | 2,602,400 |
| 2018/11/07 | 1,888 | 1,936 | 1,811 | 1,889 | +41 | +2.2% | 4,160,900 |
| 2018/11/06 | 1,818 | 1,853 | 1,817.5 | 1,848 | +44 | +2.4% | 1,324,500 |
| 2018/11/05 | 1,794 | 1,813 | 1,790.5 | 1,804 | -13.5 | -0.7% | 1,482,100 |
| 2018/11/02 | 1,832.5 | 1,838.5 | 1,801.5 | 1,817.5 | -11 | -0.6% | 2,362,400 |
| 2018/11/01 | 1,815.5 | 1,852 | 1,809 | 1,828.5 | +2 | +0.1% | 1,517,300 |
| 2018/10/31 | 1,800 | 1,829.5 | 1,785.5 | 1,826.5 | +40.5 | +2.3% | 2,009,800 |
| 2018/10/30 | 1,797 | 1,800 | 1,776.5 | 1,786 | -21.5 | -1.2% | 2,343,200 |
| 2018/10/29 | 1,818.5 | 1,829 | 1,801 | 1,807.5 | +0.5 | ±0% | 1,020,900 |
| 2018/10/26 | 1,812 | 1,822 | 1,798 | 1,807 | -5.5 | -0.3% | 1,502,500 |
| 2018/10/25 | 1,824.5 | 1,830 | 1,807.5 | 1,812.5 | -35.5 | -1.9% | 1,501,700 |
| 2018/10/24 | 1,837.5 | 1,854 | 1,824 | 1,848 | +27 | +1.5% | 1,602,900 |
| 2018/10/23 | 1,847 | 1,849 | 1,817.5 | 1,821 | -50.5 | -2.7% | 1,636,900 |
| 2018/10/22 | 1,864 | 1,879 | 1,857 | 1,871.5 | +19 | +1% | 1,087,700 |
| 2018/10/19 | 1,847 | 1,861 | 1,840.5 | 1,852.5 | -17.5 | -0.9% | 1,719,400 |
| 2018/10/18 | 1,860 | 1,887 | 1,859 | 1,870 | +25 | +1.4% | 2,000,200 |
| 2018/10/17 | 1,820 | 1,845 | 1,820 | 1,845 | +37.5 | +2.1% | 1,568,800 |
| 2018/10/16 | 1,801 | 1,807.5 | 1,788.5 | 1,807.5 | +7.5 | +0.4% | 1,778,700 |
| 2018/10/15 | 1,825 | 1,825.5 | 1,800 | 1,800 | -35 | -1.9% | 2,211,000 |
| 2018/10/12 | 1,849 | 1,858.5 | 1,822.5 | 1,835 | -31.5 | -1.7% | 3,741,000 |
| 2018/10/11 | 1,858 | 1,869.5 | 1,851 | 1,866.5 | -20.5 | -1.1% | 2,432,000 |
| 2018/10/10 | 1,894 | 1,911 | 1,886 | 1,887 | -1.5 | -0.1% | 1,394,000 |
| 2018/10/09 | 1,887 | 1,895 | 1,877 | 1,888.5 | -14 | -0.7% | 1,802,000 |
| 2018/10/05 | 1,900.5 | 1,913.5 | 1,892.5 | 1,902.5 | -30 | -1.6% | 2,261,700 |
| 2018/10/04 | 1,955.5 | 1,961.5 | 1,927.5 | 1,932.5 | -20 | -1% | 1,996,800 |
| 2018/10/03 | 1,969 | 1,974 | 1,948.5 | 1,952.5 | -11.5 | -0.6% | 1,523,000 |
| 2018/10/02 | 1,951 | 1,977.5 | 1,950 | 1,964 | +21.5 | +1.1% | 2,085,600 |
| 2018/10/01 | 1,950 | 1,962 | 1,939 | 1,942.5 | -8 | -0.4% | 1,290,600 |
| 2018/09/28 | 1,959 | 1,968.5 | 1,941 | 1,950.5 | +1 | +0.1% | 1,974,000 |
| 2018/09/27 | 1,946 | 1,967 | 1,943 | 1,949.5 | +4 | +0.2% | 2,345,200 |
| 2018/09/26 | 1,922.5 | 1,948 | 1,911 | 1,945.5 | +10.5 | +0.5% | 1,722,900 |
| 2018/09/25 | 1,920 | 1,937.5 | 1,915 | 1,935 | +19 | +1% | 1,860,600 |
| 2018/09/21 | 1,919 | 1,924.5 | 1,912 | 1,916 | +13.5 | +0.7% | 2,575,100 |
| 2018/09/20 | 1,913 | 1,913 | 1,897 | 1,902.5 | -10 | -0.5% | 1,437,400 |
| 2018/09/19 | 1,916.5 | 1,924.5 | 1,906 | 1,912.5 | -2 | -0.1% | 1,821,300 |
| 2018/09/18 | 1,885.5 | 1,920.5 | 1,884 | 1,914.5 | +34.5 | +1.8% | 1,757,900 |
| 2018/09/14 | 1,887.5 | 1,900.5 | 1,877.5 | 1,880 | -2 | -0.1% | 2,074,000 |
| 2018/09/13 | 1,878.5 | 1,901.5 | 1,878 | 1,882 | +14 | +0.7% | 1,482,100 |
| 2018/09/12 | 1,861 | 1,871 | 1,849.5 | 1,868 | -1.5 | -0.1% | 1,798,100 |
| 2018/09/11 | 1,845 | 1,875.5 | 1,835 | 1,869.5 | +15 | +0.8% | 2,118,500 |
| 2018/09/10 | 1,845 | 1,856.5 | 1,837 | 1,854.5 | +6 | +0.3% | 1,778,800 |
| 2018/09/07 | 1,833 | 1,854.5 | 1,824 | 1,848.5 | +13.5 | +0.7% | 2,653,200 |
1451～
1500
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
