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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 1,863 | 1,868.5 | 1,833.5 | 1,835 | -35.5 | -1.9% | 4,157,500 |
| 2018/09/05 | 1,876.5 | 1,879.5 | 1,867 | 1,870.5 | -13.5 | -0.7% | 2,056,300 |
| 2018/09/04 | 1,885.5 | 1,887 | 1,874 | 1,884 | -4 | -0.2% | 1,117,600 |
| 2018/09/03 | 1,885.5 | 1,895.5 | 1,874 | 1,888 | +2 | +0.1% | 1,270,900 |
| 2018/08/31 | 1,875 | 1,887 | 1,871.5 | 1,886 | +6 | +0.3% | 1,766,600 |
| 2018/08/30 | 1,879.5 | 1,889 | 1,874 | 1,880 | -6 | -0.3% | 2,937,600 |
| 2018/08/29 | 1,885 | 1,901.5 | 1,877.5 | 1,886 | -9 | -0.5% | 2,039,000 |
| 2018/08/28 | 1,908.5 | 1,911.5 | 1,891.5 | 1,895 | -19.5 | -1% | 1,925,800 |
| 2018/08/27 | 1,915.5 | 1,925 | 1,906.5 | 1,914.5 | +3.5 | +0.2% | 1,916,700 |
| 2018/08/24 | 1,917 | 1,918 | 1,902 | 1,911 | -19.5 | -1% | 1,732,400 |
| 2018/08/23 | 1,921.5 | 1,937.5 | 1,920.5 | 1,930.5 | +2 | +0.1% | 1,185,300 |
| 2018/08/22 | 1,898 | 1,932 | 1,893 | 1,928.5 | +5 | +0.3% | 2,041,800 |
| 2018/08/21 | 1,921 | 1,936.5 | 1,906 | 1,923.5 | -7 | -0.4% | 1,814,400 |
| 2018/08/20 | 1,940 | 1,945 | 1,923.5 | 1,930.5 | ±0 | ±0% | 1,617,900 |
| 2018/08/17 | 1,939.5 | 1,945.5 | 1,927 | 1,930.5 | -10 | -0.5% | 1,881,400 |
| 2018/08/16 | 1,929 | 1,946.5 | 1,925.5 | 1,940.5 | +14.5 | +0.8% | 2,895,100 |
| 2018/08/15 | 1,928.5 | 1,933.5 | 1,920 | 1,926 | +3.5 | +0.2% | 2,193,600 |
| 2018/08/14 | 1,900.5 | 1,923 | 1,898 | 1,922.5 | +38.5 | +2% | 2,456,000 |
| 2018/08/13 | 1,890 | 1,891.5 | 1,875.5 | 1,884 | -7 | -0.4% | 2,611,000 |
| 2018/08/10 | 1,896 | 1,902 | 1,881 | 1,891 | -5 | -0.3% | 2,577,200 |
| 2018/08/09 | 1,877 | 1,899 | 1,868 | 1,896 | +12 | +0.6% | 2,947,800 |
| 2018/08/08 | 1,882.5 | 1,890.5 | 1,877 | 1,884 | -4 | -0.2% | 2,247,500 |
| 2018/08/07 | 1,870.5 | 1,890 | 1,861.5 | 1,888 | +12.5 | +0.7% | 2,348,500 |
| 2018/08/06 | 1,887.5 | 1,889 | 1,875 | 1,875.5 | -5 | -0.3% | 2,360,900 |
| 2018/08/03 | 1,890 | 1,892.5 | 1,871 | 1,880.5 | -14 | -0.7% | 2,787,800 |
| 2018/08/02 | 1,915 | 1,915.5 | 1,891 | 1,894.5 | -26 | -1.4% | 4,019,700 |
| 2018/08/01 | 1,975.5 | 1,977 | 1,915 | 1,920.5 | -55 | -2.8% | 5,294,300 |
| 2018/07/31 | 2,083 | 2,089 | 1,962 | 1,975.5 | -125 | -6% | 5,843,900 |
| 2018/07/30 | 2,115 | 2,115 | 2,093.5 | 2,100.5 | -18 | -0.8% | 1,223,000 |
| 2018/07/27 | 2,119 | 2,120 | 2,101.5 | 2,118.5 | +5 | +0.2% | 1,004,100 |
| 2018/07/26 | 2,112.5 | 2,131 | 2,102.5 | 2,113.5 | +24.5 | +1.2% | 1,515,200 |
| 2018/07/25 | 2,106 | 2,126 | 2,088.5 | 2,089 | +7 | +0.3% | 1,376,300 |
| 2018/07/24 | 2,118.5 | 2,129 | 2,081 | 2,082 | -26.5 | -1.3% | 1,938,200 |
| 2018/07/23 | 2,105.5 | 2,119 | 2,098 | 2,108.5 | +7.5 | +0.4% | 1,440,900 |
| 2018/07/20 | 2,100 | 2,110.5 | 2,084 | 2,101 | -2.5 | -0.1% | 1,409,700 |
| 2018/07/19 | 2,122.5 | 2,124 | 2,103.5 | 2,103.5 | -22.5 | -1.1% | 1,318,500 |
1501～
1550
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
