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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 2,184 | 2,184 | 2,152 | 2,153 | -18.5 | -0.9% | 1,466,200 |
2017/08/31 | 2,180 | 2,184.5 | 2,169 | 2,171.5 | -4 | -0.2% | 1,494,200 |
2017/08/30 | 2,188.5 | 2,189 | 2,167.5 | 2,175.5 | +3.5 | +0.2% | 1,330,100 |
2017/08/29 | 2,158 | 2,188 | 2,156.5 | 2,172 | +14 | +0.6% | 1,499,300 |
2017/08/28 | 2,165.5 | 2,167 | 2,149 | 2,158 | +1.5 | +0.1% | 1,281,200 |
2017/08/25 | 2,149 | 2,163.5 | 2,141.5 | 2,156.5 | +7 | +0.3% | 1,350,000 |
2017/08/24 | 2,158 | 2,165.5 | 2,144.5 | 2,149.5 | -11 | -0.5% | 2,174,500 |
2017/08/23 | 2,187 | 2,187 | 2,156 | 2,160.5 | -1.5 | -0.1% | 2,487,500 |
2017/08/22 | 2,187 | 2,189.5 | 2,160 | 2,162 | -31 | -1.4% | 2,055,400 |
2017/08/21 | 2,215 | 2,218 | 2,191.5 | 2,193 | -23.5 | -1.1% | 1,615,400 |
2017/08/18 | 2,212 | 2,219.5 | 2,200.5 | 2,216.5 | -6.5 | -0.3% | 1,685,000 |
2017/08/17 | 2,241 | 2,246.5 | 2,223 | 2,223 | -17.5 | -0.8% | 1,134,800 |
2017/08/16 | 2,237 | 2,256 | 2,237 | 2,240.5 | +5 | +0.2% | 1,279,300 |
2017/08/15 | 2,212.5 | 2,245 | 2,204 | 2,235.5 | +31 | +1.4% | 1,963,100 |
2017/08/14 | 2,222 | 2,228.5 | 2,204 | 2,204.5 | -19.5 | -0.9% | 1,898,700 |
2017/08/10 | 2,246 | 2,246 | 2,215.5 | 2,224 | -9.5 | -0.4% | 2,047,100 |
2017/08/09 | 2,250 | 2,254.5 | 2,227.5 | 2,233.5 | -5.5 | -0.2% | 1,984,400 |
2017/08/08 | 2,220 | 2,241.5 | 2,217 | 2,239 | +13.5 | +0.6% | 2,229,500 |
2017/08/07 | 2,230 | 2,234.5 | 2,215 | 2,225.5 | -5 | -0.2% | 1,828,800 |
2017/08/04 | 2,240 | 2,251.5 | 2,221 | 2,230.5 | -10 | -0.4% | 1,840,300 |
2017/08/03 | 2,235.5 | 2,250.5 | 2,235 | 2,240.5 | +4 | +0.2% | 1,847,800 |
2017/08/02 | 2,271.5 | 2,277.5 | 2,223.5 | 2,236.5 | -27.5 | -1.2% | 3,294,100 |
2017/08/01 | 2,251 | 2,296 | 2,246.5 | 2,264 | +45 | +2% | 4,090,300 |
2017/07/31 | 2,384.5 | 2,392 | 2,207.5 | 2,219 | -173 | -7.2% | 5,645,200 |
2017/07/28 | 2,378.5 | 2,393.5 | 2,367 | 2,392 | +13.5 | +0.6% | 1,345,100 |
2017/07/27 | 2,360 | 2,393 | 2,355.5 | 2,378.5 | +6.5 | +0.3% | 1,547,300 |
2017/07/26 | 2,398 | 2,398.5 | 2,369.5 | 2,372 | -14 | -0.6% | 1,182,600 |
2017/07/25 | 2,398.5 | 2,409 | 2,385.5 | 2,386 | -23.5 | -1% | 1,387,200 |
2017/07/24 | 2,417 | 2,420 | 2,395 | 2,409.5 | -17 | -0.7% | 1,268,300 |
2017/07/21 | 2,430 | 2,438.5 | 2,420.5 | 2,426.5 | -9.5 | -0.4% | 1,311,800 |
2017/07/20 | 2,434 | 2,446.5 | 2,427.5 | 2,436 | -2 | -0.1% | 1,315,400 |
2017/07/19 | 2,450 | 2,468 | 2,436.5 | 2,438 | -17.5 | -0.7% | 1,094,500 |
2017/07/18 | 2,447 | 2,457 | 2,427 | 2,455.5 | +17 | +0.7% | 1,899,800 |
2017/07/14 | 2,457.5 | 2,463 | 2,435 | 2,438.5 | -6.5 | -0.3% | 1,490,200 |
2017/07/13 | 2,432 | 2,445.5 | 2,418 | 2,445 | +29 | +1.2% | 1,942,100 |
2017/07/12 | 2,410.5 | 2,422 | 2,403.5 | 2,416 | +17.5 | +0.7% | 1,819,500 |
2017/07/11 | 2,380 | 2,403.5 | 2,365 | 2,398.5 | +30 | +1.3% | 1,586,900 |
2017/07/10 | 2,366 | 2,374.5 | 2,354 | 2,368.5 | +3 | +0.1% | 1,831,300 |
2017/07/07 | 2,360 | 2,378 | 2,352 | 2,365.5 | -11.5 | -0.5% | 1,389,200 |
2017/07/06 | 2,377.5 | 2,407 | 2,369 | 2,377 | +1.5 | +0.1% | 1,829,800 |
2017/07/05 | 2,393.5 | 2,393.5 | 2,352.5 | 2,375.5 | -21.5 | -0.9% | 1,706,400 |
2017/07/04 | 2,430 | 2,430.5 | 2,387 | 2,397 | -14 | -0.6% | 1,531,200 |
2017/07/03 | 2,433.5 | 2,439.5 | 2,407 | 2,411 | -15.5 | -0.6% | 1,174,700 |
2017/06/30 | 2,430 | 2,439 | 2,417.5 | 2,426.5 | -41.5 | -1.7% | 1,858,500 |
2017/06/29 | 2,460.5 | 2,481.5 | 2,453 | 2,468 | +15.5 | +0.6% | 1,208,500 |
2017/06/28 | 2,458.5 | 2,476.5 | 2,447.5 | 2,452.5 | -20 | -0.8% | 1,776,200 |
2017/06/27 | 2,480 | 2,497.5 | 2,467 | 2,472.5 | -2.5 | -0.1% | 1,568,000 |
2017/06/26 | 2,490 | 2,501 | 2,475 | 2,475 | -24 | -1% | 1,615,100 |
2017/06/23 | 2,512 | 2,512 | 2,492.5 | 2,499 | -15.5 | -0.6% | 1,156,100 |
2017/06/22 | 2,519.5 | 2,523.5 | 2,503 | 2,514.5 | +1 | ±0% | 1,238,500 |
1751~
1800
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