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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,025 | 2,037 | 2,015 | 2,030 | +7 | +0.3% | 1,406,600 |
| 2018/05/07 | 2,015 | 2,024.5 | 2,005.5 | 2,023 | +10 | +0.5% | 1,249,800 |
| 2018/05/02 | 2,008 | 2,015 | 1,997 | 2,013 | +9 | +0.4% | 1,365,500 |
| 2018/05/01 | 1,993 | 2,004.5 | 1,976 | 2,004 | -2 | -0.1% | 1,100,900 |
| 2018/04/27 | 2,010 | 2,015 | 1,990.5 | 2,006 | +1 | ±0% | 1,502,500 |
| 2018/04/26 | 1,990 | 2,008 | 1,975.5 | 2,005 | +19.5 | +1% | 1,438,700 |
| 2018/04/25 | 1,960.5 | 1,986.5 | 1,959 | 1,985.5 | +17 | +0.9% | 1,077,100 |
| 2018/04/24 | 1,975 | 1,976.5 | 1,949.5 | 1,968.5 | +15.5 | +0.8% | 1,064,800 |
| 2018/04/23 | 1,976 | 1,977 | 1,940 | 1,953 | -20.5 | -1% | 1,416,300 |
| 2018/04/20 | 1,968 | 1,975.5 | 1,960 | 1,973.5 | +3 | +0.2% | 1,398,300 |
| 2018/04/19 | 1,974.5 | 1,982.5 | 1,963 | 1,970.5 | -4 | -0.2% | 1,247,700 |
| 2018/04/18 | 1,955 | 1,978.5 | 1,955 | 1,974.5 | +26.5 | +1.4% | 1,764,100 |
| 2018/04/17 | 1,927 | 1,952 | 1,922 | 1,948 | +17 | +0.9% | 1,439,800 |
| 2018/04/16 | 1,901 | 1,933 | 1,897.5 | 1,931 | +14 | +0.7% | 1,257,600 |
| 2018/04/13 | 1,921.5 | 1,922 | 1,911 | 1,917 | -3 | -0.2% | 1,371,300 |
| 2018/04/12 | 1,920 | 1,925.5 | 1,914 | 1,920 | -3.5 | -0.2% | 1,181,100 |
| 2018/04/11 | 1,932.5 | 1,932.5 | 1,912 | 1,923.5 | -21 | -1.1% | 1,474,700 |
| 2018/04/10 | 1,946 | 1,973 | 1,929 | 1,944.5 | -10.5 | -0.5% | 1,781,300 |
| 2018/04/09 | 1,927.5 | 1,957 | 1,927.5 | 1,955 | +33.5 | +1.7% | 1,416,100 |
| 2018/04/06 | 1,946 | 1,946.5 | 1,920 | 1,921.5 | -33 | -1.7% | 1,829,900 |
| 2018/04/05 | 1,925.5 | 1,965 | 1,922.5 | 1,954.5 | +52 | +2.7% | 2,335,900 |
| 2018/04/04 | 1,884 | 1,909 | 1,869.5 | 1,902.5 | +2 | +0.1% | 2,466,300 |
| 2018/04/03 | 1,890 | 1,908.5 | 1,879 | 1,900.5 | -8 | -0.4% | 1,706,700 |
| 2018/04/02 | 1,918 | 1,932 | 1,908 | 1,908.5 | -16.5 | -0.9% | 1,298,300 |
| 2018/03/30 | 1,926 | 1,934 | 1,914.5 | 1,925 | +6.5 | +0.3% | 975,300 |
| 2018/03/29 | 1,902 | 1,930 | 1,899.5 | 1,918.5 | +32 | +1.7% | 2,004,600 |
| 2018/03/28 | 1,920.5 | 1,925 | 1,871 | 1,886.5 | -79.5 | -4% | 2,987,800 |
| 2018/03/27 | 1,914 | 1,969 | 1,897 | 1,966 | +65.5 | +3.4% | 2,995,600 |
| 2018/03/26 | 1,869.5 | 1,900.5 | 1,862 | 1,900.5 | +23 | +1.2% | 1,699,000 |
| 2018/03/23 | 1,865.5 | 1,892.5 | 1,853 | 1,877.5 | -11 | -0.6% | 2,910,800 |
| 2018/03/22 | 1,931 | 1,935 | 1,883 | 1,888.5 | -54.5 | -2.8% | 3,128,100 |
| 2018/03/20 | 1,940 | 1,943 | 1,922.5 | 1,943 | +4 | +0.2% | 1,285,800 |
| 2018/03/19 | 1,951.5 | 1,954.5 | 1,929 | 1,939 | -18 | -0.9% | 1,027,900 |
| 2018/03/16 | 1,959.5 | 1,963.5 | 1,951 | 1,957 | -14.5 | -0.7% | 1,755,800 |
| 2018/03/15 | 1,961 | 1,971.5 | 1,947 | 1,971.5 | -6 | -0.3% | 1,060,200 |
| 2018/03/14 | 1,980 | 1,986 | 1,967.5 | 1,977.5 | -13.5 | -0.7% | 1,267,600 |
| 2018/03/13 | 1,962.5 | 1,991 | 1,960.5 | 1,991 | +26.5 | +1.3% | 1,222,300 |
| 2018/03/12 | 1,964 | 1,967.5 | 1,947 | 1,964.5 | +25.5 | +1.3% | 1,174,100 |
| 2018/03/09 | 1,942.5 | 1,971 | 1,926.5 | 1,939 | +22 | +1.1% | 2,734,900 |
| 2018/03/08 | 1,922 | 1,928.5 | 1,913.5 | 1,917 | +9 | +0.5% | 1,259,400 |
| 2018/03/07 | 1,899 | 1,918.5 | 1,894.5 | 1,908 | -3 | -0.2% | 1,402,900 |
| 2018/03/06 | 1,921.5 | 1,928 | 1,904 | 1,911 | +5 | +0.3% | 1,717,600 |
| 2018/03/05 | 1,875 | 1,908 | 1,873.5 | 1,906 | +24.5 | +1.3% | 1,948,500 |
| 2018/03/02 | 1,907 | 1,908.5 | 1,873 | 1,881.5 | -48.5 | -2.5% | 2,484,400 |
| 2018/03/01 | 1,962.5 | 1,966.5 | 1,926 | 1,930 | -27 | -1.4% | 1,487,900 |
| 2018/02/28 | 1,964 | 1,982.5 | 1,954.5 | 1,957 | -10.5 | -0.5% | 2,266,800 |
| 2018/02/27 | 1,974.5 | 1,977.5 | 1,963 | 1,967.5 | +5.5 | +0.3% | 1,153,500 |
| 2018/02/26 | 1,951 | 1,970.5 | 1,939 | 1,962 | +19 | +1% | 1,374,000 |
| 2018/02/23 | 1,940.5 | 1,952.5 | 1,932 | 1,943 | +3 | +0.2% | 1,567,700 |
| 2018/02/22 | 1,950 | 1,953 | 1,928.5 | 1,940 | -28 | -1.4% | 2,156,800 |
1601～
1650
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
