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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 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 |
1451～
1500
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
