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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,147 | 2,148.5 | 2,120.5 | 2,126 | -16 | -0.7% | 1,423,800 |
2018/07/17 | 2,105.5 | 2,151 | 2,104 | 2,142 | +40.5 | +1.9% | 2,239,100 |
2018/07/13 | 2,074.5 | 2,108 | 2,072 | 2,101.5 | +33 | +1.6% | 2,235,200 |
2018/07/12 | 2,062.5 | 2,092.5 | 2,061 | 2,068.5 | +26.5 | +1.3% | 1,778,400 |
2018/07/11 | 2,045 | 2,066 | 2,025.5 | 2,042 | -10.5 | -0.5% | 2,021,200 |
2018/07/10 | 2,092.5 | 2,099 | 2,052.5 | 2,052.5 | -40 | -1.9% | 2,252,300 |
2018/07/09 | 2,071.5 | 2,101.5 | 2,070.5 | 2,092.5 | +21 | +1% | 1,428,700 |
2018/07/06 | 2,069 | 2,094.5 | 2,066 | 2,071.5 | +22.5 | +1.1% | 1,788,800 |
2018/07/05 | 2,051.5 | 2,062.5 | 2,036.5 | 2,049 | -2.5 | -0.1% | 1,518,900 |
2018/07/04 | 2,027 | 2,057.5 | 2,018 | 2,051.5 | +21 | +1% | 1,824,100 |
2018/07/03 | 2,033.5 | 2,043.5 | 2,012 | 2,030.5 | -3 | -0.1% | 2,201,400 |
2018/07/02 | 2,087 | 2,091 | 2,032.5 | 2,033.5 | -62.5 | -3% | 1,469,300 |
2018/06/29 | 2,080 | 2,097.5 | 2,064.5 | 2,096 | +14.5 | +0.7% | 1,472,600 |
2018/06/28 | 2,111.5 | 2,113.5 | 2,072.5 | 2,081.5 | -18.5 | -0.9% | 1,461,600 |
2018/06/27 | 2,091 | 2,107.5 | 2,081 | 2,100 | +8.5 | +0.4% | 1,211,000 |
2018/06/26 | 2,066 | 2,095.5 | 2,061 | 2,091.5 | +29 | +1.4% | 1,352,600 |
2018/06/25 | 2,070 | 2,077 | 2,058 | 2,062.5 | -9.5 | -0.5% | 1,331,900 |
2018/06/22 | 2,059 | 2,079.5 | 2,049 | 2,072 | ±0 | ±0% | 2,192,400 |
2018/06/21 | 2,086.5 | 2,098.5 | 2,066 | 2,072 | -43 | -2% | 2,636,200 |
2018/06/20 | 2,122.5 | 2,132.5 | 2,096 | 2,115 | +29 | +1.4% | 2,470,600 |
2018/06/19 | 2,136 | 2,136 | 2,086 | 2,086 | -51.5 | -2.4% | 2,595,800 |
2018/06/18 | 2,158 | 2,159 | 2,134 | 2,137.5 | -20 | -0.9% | 1,413,300 |
2018/06/15 | 2,170.5 | 2,173 | 2,148.5 | 2,157.5 | +4.5 | +0.2% | 2,462,900 |
2018/06/14 | 2,168 | 2,171.5 | 2,153 | 2,153 | -15.5 | -0.7% | 1,382,600 |
2018/06/13 | 2,169 | 2,188 | 2,164.5 | 2,168.5 | -1 | ±0% | 2,023,200 |
2018/06/12 | 2,150 | 2,174 | 2,148 | 2,169.5 | +25.5 | +1.2% | 2,936,300 |
2018/06/11 | 2,122 | 2,150 | 2,113 | 2,144 | +45.5 | +2.2% | 3,287,100 |
2018/06/08 | 2,084.5 | 2,112.5 | 2,080.5 | 2,098.5 | +2 | +0.1% | 2,728,700 |
2018/06/07 | 2,102.5 | 2,102.5 | 2,087.5 | 2,096.5 | -16.5 | -0.8% | 2,298,500 |
2018/06/06 | 2,112 | 2,131.5 | 2,094.5 | 2,113 | -15 | -0.7% | 2,307,400 |
2018/06/05 | 2,109.5 | 2,134 | 2,107.5 | 2,128 | +27 | +1.3% | 2,606,900 |
2018/06/04 | 2,066.5 | 2,106.5 | 2,050.5 | 2,101 | +51 | +2.5% | 3,070,700 |
2018/06/01 | 2,064.5 | 2,085 | 2,047.5 | 2,050 | -29.5 | -1.4% | 2,689,700 |
2018/05/31 | 2,059 | 2,083.5 | 2,058.5 | 2,079.5 | +40.5 | +2% | 8,500,200 |
2018/05/30 | 2,047 | 2,056 | 2,030.5 | 2,039 | -33.5 | -1.6% | 2,047,700 |
2018/05/29 | 2,053.5 | 2,076 | 2,052 | 2,072.5 | +23 | +1.1% | 2,163,400 |
2018/05/28 | 2,055.5 | 2,062 | 2,034.5 | 2,049.5 | -1 | ±0% | 1,793,300 |
2018/05/25 | 2,038 | 2,059 | 2,023.5 | 2,050.5 | +14.5 | +0.7% | 2,141,700 |
2018/05/24 | 2,042.5 | 2,046.5 | 2,028 | 2,036 | -6.5 | -0.3% | 2,192,900 |
2018/05/23 | 2,052 | 2,061.5 | 2,037 | 2,042.5 | -10.5 | -0.5% | 2,331,300 |
2018/05/22 | 2,054 | 2,056.5 | 2,043.5 | 2,053 | -0.5 | ±0% | 1,535,200 |
2018/05/21 | 2,064.5 | 2,072.5 | 2,053 | 2,053.5 | -11 | -0.5% | 1,393,600 |
2018/05/18 | 2,065 | 2,082 | 2,064 | 2,064.5 | -6 | -0.3% | 1,819,800 |
2018/05/17 | 2,062.5 | 2,084.5 | 2,057.5 | 2,070.5 | +12 | +0.6% | 2,095,000 |
2018/05/16 | 2,081.5 | 2,087 | 2,056.5 | 2,058.5 | -38.5 | -1.8% | 2,361,100 |
2018/05/15 | 2,068 | 2,100 | 2,066.5 | 2,097 | +29 | +1.4% | 2,423,900 |
2018/05/14 | 2,020 | 2,070.5 | 2,019.5 | 2,068 | +57 | +2.8% | 3,061,300 |
2018/05/11 | 2,069.5 | 2,070 | 2,003 | 2,011 | -93 | -4.4% | 4,968,200 |
2018/05/10 | 2,014 | 2,115.5 | 1,996 | 2,104 | +87 | +4.3% | 5,316,500 |
2018/05/09 | 2,020 | 2,031.5 | 2,010 | 2,017 | -13 | -0.6% | 1,522,500 |
1551~
1600
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