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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,974.5 | 1,987.5 | 1,962.5 | 1,968 | -9.5 | -0.5% | 1,571,800 |
2018/02/20 | 1,992 | 1,993.5 | 1,974 | 1,977.5 | -13 | -0.7% | 1,255,600 |
2018/02/19 | 1,975.5 | 1,996.5 | 1,967.5 | 1,990.5 | +31.5 | +1.6% | 1,328,100 |
2018/02/16 | 1,930.5 | 1,964.5 | 1,930 | 1,959 | +37.5 | +2% | 1,533,600 |
2018/02/15 | 1,931 | 1,942 | 1,917.5 | 1,921.5 | ±0 | ±0% | 1,725,200 |
2018/02/14 | 1,937.5 | 1,947 | 1,893 | 1,921.5 | -18 | -0.9% | 2,759,500 |
2018/02/13 | 1,949.5 | 1,964 | 1,937.5 | 1,939.5 | +12 | +0.6% | 2,660,500 |
2018/02/09 | 1,900.5 | 1,929 | 1,892 | 1,927.5 | -6.5 | -0.3% | 3,526,900 |
2018/02/08 | 1,965 | 1,972 | 1,933 | 1,934 | -32.5 | -1.7% | 4,085,600 |
2018/02/07 | 1,998 | 2,026.5 | 1,966.5 | 1,966.5 | -1 | -0.1% | 3,397,400 |
2018/02/06 | 1,981 | 1,996 | 1,939 | 1,967.5 | -59.5 | -2.9% | 5,690,000 |
2018/02/05 | 2,035.5 | 2,046.5 | 2,012.5 | 2,027 | -28 | -1.4% | 3,795,400 |
2018/02/02 | 2,057.5 | 2,070.5 | 2,041 | 2,055 | -10 | -0.5% | 3,593,200 |
2018/02/01 | 2,090.5 | 2,093.5 | 2,057 | 2,065 | -5 | -0.2% | 3,528,100 |
2018/01/31 | 2,080 | 2,107 | 2,070 | 2,070 | -15.5 | -0.7% | 2,745,300 |
2018/01/30 | 2,108 | 2,110 | 2,077 | 2,085.5 | -21 | -1% | 2,008,600 |
2018/01/29 | 2,100 | 2,128.5 | 2,100 | 2,106.5 | +18 | +0.9% | 2,517,300 |
2018/01/26 | 2,084 | 2,101.5 | 2,081 | 2,088.5 | +4 | +0.2% | 1,712,000 |
2018/01/25 | 2,118.5 | 2,122 | 2,081 | 2,084.5 | -50 | -2.3% | 3,430,800 |
2018/01/24 | 2,135 | 2,146.5 | 2,128.5 | 2,134.5 | +9 | +0.4% | 1,665,700 |
2018/01/23 | 2,105.5 | 2,129 | 2,105 | 2,125.5 | +27.5 | +1.3% | 2,109,100 |
2018/01/22 | 2,080 | 2,104 | 2,080 | 2,098 | +21.5 | +1% | 1,365,900 |
2018/01/19 | 2,102.5 | 2,107 | 2,076 | 2,076.5 | -25.5 | -1.2% | 2,236,900 |
2018/01/18 | 2,113.5 | 2,116.5 | 2,098.5 | 2,102 | +1.5 | +0.1% | 2,225,300 |
2018/01/17 | 2,094.5 | 2,109.5 | 2,091.5 | 2,100.5 | +10 | +0.5% | 1,849,000 |
2018/01/16 | 2,079 | 2,101 | 2,079 | 2,090.5 | +12 | +0.6% | 1,357,500 |
2018/01/15 | 2,089.5 | 2,098 | 2,076 | 2,078.5 | -9 | -0.4% | 2,239,300 |
2018/01/12 | 2,114 | 2,119 | 2,086 | 2,087.5 | -36 | -1.7% | 3,176,900 |
2018/01/11 | 2,139 | 2,140 | 2,117.5 | 2,123.5 | -27.5 | -1.3% | 2,441,200 |
2018/01/10 | 2,165 | 2,169.5 | 2,151 | 2,151 | -5.5 | -0.3% | 1,569,000 |
2018/01/09 | 2,150.5 | 2,159 | 2,146.5 | 2,156.5 | +11.5 | +0.5% | 2,192,900 |
2018/01/05 | 2,147 | 2,147.5 | 2,138 | 2,145 | +8.5 | +0.4% | 1,540,700 |
2018/01/04 | 2,134.5 | 2,139 | 2,123 | 2,136.5 | +15.5 | +0.7% | 1,980,100 |
2017/12/29 | 2,119 | 2,129.5 | 2,113.5 | 2,121 | -2.5 | -0.1% | 936,700 |
2017/12/28 | 2,151.5 | 2,154.5 | 2,122 | 2,123.5 | -27 | -1.3% | 1,407,600 |
2017/12/27 | 2,137 | 2,157 | 2,134 | 2,150.5 | +14.5 | +0.7% | 1,490,200 |
2017/12/26 | 2,126 | 2,143 | 2,124.5 | 2,136 | +10 | +0.5% | 1,431,100 |
2017/12/25 | 2,128 | 2,134 | 2,120.5 | 2,126 | -3.5 | -0.2% | 870,400 |
2017/12/22 | 2,121 | 2,129.5 | 2,110.5 | 2,129.5 | +3.5 | +0.2% | 1,490,200 |
2017/12/21 | 2,105.5 | 2,126 | 2,102 | 2,126 | +17.5 | +0.8% | 1,452,900 |
2017/12/20 | 2,105 | 2,117.5 | 2,092 | 2,108.5 | -2.5 | -0.1% | 1,740,200 |
2017/12/19 | 2,110 | 2,118.5 | 2,105 | 2,111 | -5 | -0.2% | 2,177,000 |
2017/12/18 | 2,121 | 2,122.5 | 2,104 | 2,116 | +3 | +0.1% | 2,010,000 |
2017/12/15 | 2,123.5 | 2,126 | 2,108 | 2,113 | -16 | -0.8% | 2,463,500 |
2017/12/14 | 2,133 | 2,137 | 2,120 | 2,129 | +1 | ±0% | 1,621,200 |
2017/12/13 | 2,120 | 2,132 | 2,109.5 | 2,128 | ±0 | ±0% | 3,171,300 |
2017/12/12 | 2,150 | 2,152.5 | 2,120 | 2,128 | -53.5 | -2.5% | 3,132,700 |
2017/12/11 | 2,152.5 | 2,183 | 2,149.5 | 2,181.5 | +28.5 | +1.3% | 2,031,200 |
2017/12/08 | 2,169 | 2,175 | 2,141.5 | 2,153 | -4 | -0.2% | 3,286,800 |
2017/12/07 | 2,148 | 2,169.5 | 2,142.5 | 2,157 | +29.5 | +1.4% | 3,246,600 |
1651~
1700
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