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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 2,080 | 2,083 | 2,036 | 2,048.5 | -40 | -1.9% | 4,592,300 |
2017/11/14 | 2,102.5 | 2,113.5 | 2,024 | 2,088.5 | -61.5 | -2.9% | 6,439,700 |
2017/11/13 | 2,160 | 2,161.5 | 2,148.5 | 2,150 | -12 | -0.6% | 1,878,700 |
2017/11/10 | 2,162.5 | 2,175 | 2,148 | 2,162 | -14.5 | -0.7% | 3,390,500 |
2017/11/09 | 2,197 | 2,217 | 2,160.5 | 2,176.5 | -16.5 | -0.8% | 6,288,600 |
2017/11/08 | 2,195.5 | 2,226.5 | 2,190 | 2,193 | -115.5 | -5% | 7,279,600 |
2017/11/07 | 2,301.5 | 2,394 | 2,250 | 2,308.5 | -3.5 | -0.2% | 4,082,100 |
2017/11/06 | 2,302 | 2,317.5 | 2,295 | 2,312 | +7 | +0.3% | 1,378,100 |
2017/11/02 | 2,314 | 2,315 | 2,290.5 | 2,305 | +5.5 | +0.2% | 1,461,400 |
2017/11/01 | 2,297 | 2,313.5 | 2,281.5 | 2,299.5 | +23 | +1% | 1,780,600 |
2017/10/31 | 2,280 | 2,282.5 | 2,263.5 | 2,276.5 | -14 | -0.6% | 1,503,000 |
2017/10/30 | 2,295 | 2,297 | 2,282.5 | 2,290.5 | -3 | -0.1% | 1,624,900 |
2017/10/27 | 2,306.5 | 2,308 | 2,289.5 | 2,293.5 | -1.5 | -0.1% | 1,437,600 |
2017/10/26 | 2,300 | 2,308.5 | 2,283 | 2,295 | -3 | -0.1% | 1,506,700 |
2017/10/25 | 2,310 | 2,317.5 | 2,291.5 | 2,298 | -23 | -1% | 1,813,300 |
2017/10/24 | 2,284 | 2,322 | 2,282 | 2,321 | +39 | +1.7% | 2,200,100 |
2017/10/23 | 2,270 | 2,288 | 2,260 | 2,282 | +22 | +1% | 1,778,800 |
2017/10/20 | 2,239 | 2,269.5 | 2,235.5 | 2,260 | -24.5 | -1.1% | 2,112,300 |
2017/10/19 | 2,304 | 2,310 | 2,283 | 2,284.5 | -18.5 | -0.8% | 1,324,700 |
2017/10/18 | 2,269 | 2,306.5 | 2,268 | 2,303 | +21.5 | +0.9% | 1,963,900 |
2017/10/17 | 2,296 | 2,297.5 | 2,267 | 2,281.5 | -8.5 | -0.4% | 1,526,400 |
2017/10/16 | 2,277.5 | 2,296.5 | 2,270.5 | 2,290 | +25 | +1.1% | 1,763,300 |
2017/10/13 | 2,263.5 | 2,271 | 2,247.5 | 2,265 | -2.5 | -0.1% | 2,489,900 |
2017/10/12 | 2,265.5 | 2,291 | 2,258 | 2,267.5 | +18 | +0.8% | 2,432,300 |
2017/10/11 | 2,260 | 2,261.5 | 2,241 | 2,249.5 | ±0 | ±0% | 1,522,800 |
2017/10/10 | 2,229.5 | 2,251.5 | 2,225.5 | 2,249.5 | +31 | +1.4% | 1,777,800 |
2017/10/06 | 2,235 | 2,238 | 2,214.5 | 2,218.5 | -15 | -0.7% | 1,081,200 |
2017/10/05 | 2,235 | 2,255 | 2,222 | 2,233.5 | +2.5 | +0.1% | 1,528,000 |
2017/10/04 | 2,215 | 2,232 | 2,202.5 | 2,231 | +31 | +1.4% | 2,215,300 |
2017/10/03 | 2,198 | 2,206.5 | 2,181.5 | 2,200 | +1.5 | +0.1% | 1,464,000 |
2017/10/02 | 2,215.5 | 2,216.5 | 2,192 | 2,198.5 | +2.5 | +0.1% | 1,693,600 |
2017/09/29 | 2,160 | 2,199 | 2,150 | 2,196 | +35.5 | +1.6% | 2,553,700 |
2017/09/28 | 2,158 | 2,164.5 | 2,146.5 | 2,160.5 | +2.5 | +0.1% | 1,280,000 |
2017/09/27 | 2,173.5 | 2,177 | 2,153.5 | 2,158 | -28 | -1.3% | 1,374,600 |
2017/09/26 | 2,196.5 | 2,199 | 2,183 | 2,186 | -3.5 | -0.2% | 1,758,200 |
2017/09/25 | 2,189 | 2,194 | 2,174.5 | 2,189.5 | +13.5 | +0.6% | 1,280,000 |
2017/09/22 | 2,180.5 | 2,191 | 2,166.5 | 2,176 | -2.5 | -0.1% | 1,753,200 |
2017/09/21 | 2,174 | 2,196.5 | 2,168.5 | 2,178.5 | +9.5 | +0.4% | 2,264,700 |
2017/09/20 | 2,174.5 | 2,183.5 | 2,163 | 2,169 | -0.5 | ±0% | 1,891,400 |
2017/09/19 | 2,179 | 2,180.5 | 2,162 | 2,169.5 | +12 | +0.6% | 2,488,500 |
2017/09/15 | 2,142.5 | 2,161 | 2,134.5 | 2,157.5 | +13 | +0.6% | 2,360,100 |
2017/09/14 | 2,141 | 2,157 | 2,137 | 2,144.5 | +16 | +0.8% | 1,411,400 |
2017/09/13 | 2,141 | 2,143.5 | 2,125.5 | 2,128.5 | -7 | -0.3% | 1,586,700 |
2017/09/12 | 2,118.5 | 2,141 | 2,106.5 | 2,135.5 | +27.5 | +1.3% | 1,794,800 |
2017/09/11 | 2,114.5 | 2,117.5 | 2,103 | 2,108 | +7 | +0.3% | 1,626,200 |
2017/09/08 | 2,104.5 | 2,123 | 2,096 | 2,101 | -25 | -1.2% | 3,094,600 |
2017/09/07 | 2,135 | 2,144 | 2,122.5 | 2,126 | -1.5 | -0.1% | 1,193,300 |
2017/09/06 | 2,130 | 2,137 | 2,115.5 | 2,127.5 | -1.5 | -0.1% | 1,398,200 |
2017/09/05 | 2,153 | 2,154 | 2,127 | 2,129 | -13 | -0.6% | 1,133,500 |
2017/09/04 | 2,151 | 2,151 | 2,129 | 2,142 | -11 | -0.5% | 1,366,300 |
1701~
1750
件表示中 / 3572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 | 577,500円 | +6.1% | +9.1% | 1.39% | 30.63倍 | 3.57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 | 412,500円 | +11.4% | -1.1% | 4.70% | 15.68倍 | 1.65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 | 180,100円 | +6.5% | +11.6% | 2.61% | 14.19倍 | 0.97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 | 222,300円 | +7.8% | +9.6% | 3.19% | 15.80倍 | 1.40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 | 177,000円 | +3.7% | +3.3% | 1.19% | 29.24倍 | 3.43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