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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 2,535 | 2,543.5 | 2,508.5 | 2,513.5 | +3 | +0.1% | 1,577,000 |
2017/06/20 | 2,513.5 | 2,521 | 2,507 | 2,510.5 | +6 | +0.2% | 1,562,100 |
2017/06/19 | 2,477 | 2,507.5 | 2,468.5 | 2,504.5 | +23.5 | +0.9% | 1,504,000 |
2017/06/16 | 2,478 | 2,486 | 2,463 | 2,481 | +13 | +0.5% | 2,058,300 |
2017/06/15 | 2,481 | 2,490 | 2,452 | 2,468 | +10.5 | +0.4% | 1,851,000 |
2017/06/14 | 2,470 | 2,477 | 2,447 | 2,457.5 | -18 | -0.7% | 1,467,100 |
2017/06/13 | 2,484 | 2,487 | 2,461.5 | 2,475.5 | -6 | -0.2% | 1,550,500 |
2017/06/12 | 2,450 | 2,482.5 | 2,449.5 | 2,481.5 | +38.5 | +1.6% | 1,857,800 |
2017/06/09 | 2,454 | 2,457.5 | 2,428.5 | 2,443 | -7 | -0.3% | 2,779,400 |
2017/06/08 | 2,455 | 2,471 | 2,445.5 | 2,450 | +7 | +0.3% | 2,628,200 |
2017/06/07 | 2,406 | 2,446 | 2,402 | 2,443 | +36 | +1.5% | 2,284,700 |
2017/06/06 | 2,413.5 | 2,418 | 2,391.5 | 2,407 | -5 | -0.2% | 1,692,700 |
2017/06/05 | 2,375.5 | 2,416 | 2,365 | 2,412 | +24 | +1% | 2,752,100 |
2017/06/02 | 2,397 | 2,398 | 2,378 | 2,388 | -5.5 | -0.2% | 2,778,400 |
2017/06/01 | 2,368 | 2,397 | 2,354 | 2,393.5 | +22.5 | +0.9% | 2,506,200 |
2017/05/31 | 2,366 | 2,380 | 2,357 | 2,371 | -12 | -0.5% | 2,066,900 |
2017/05/30 | 2,399.5 | 2,400 | 2,367 | 2,383 | -10 | -0.4% | 1,215,300 |
2017/05/29 | 2,395 | 2,400 | 2,386.5 | 2,393 | +7.5 | +0.3% | 1,316,600 |
2017/05/26 | 2,380 | 2,392.5 | 2,369.5 | 2,385.5 | -0.5 | ±0% | 1,859,300 |
2017/05/25 | 2,378.5 | 2,398.5 | 2,373 | 2,386 | +16 | +0.7% | 2,736,600 |
2017/05/24 | 2,375 | 2,388 | 2,349 | 2,370 | +4 | +0.2% | 1,967,000 |
2017/05/23 | 2,335.5 | 2,371.5 | 2,331 | 2,366 | +9 | +0.4% | 1,698,600 |
2017/05/22 | 2,347 | 2,358.5 | 2,321.5 | 2,357 | +6.5 | +0.3% | 1,719,700 |
2017/05/19 | 2,354.5 | 2,373 | 2,336 | 2,350.5 | -21 | -0.9% | 2,058,900 |
2017/05/18 | 2,347.5 | 2,372.5 | 2,323.5 | 2,371.5 | -7 | -0.3% | 3,050,400 |
2017/05/17 | 2,331.5 | 2,379.5 | 2,321.5 | 2,378.5 | +51.5 | +2.2% | 4,380,400 |
2017/05/16 | 2,253 | 2,333 | 2,253 | 2,327 | +86.5 | +3.9% | 4,676,400 |
2017/05/15 | 2,248 | 2,279 | 2,236 | 2,240.5 | -16.5 | -0.7% | 3,244,400 |
2017/05/12 | 2,248 | 2,259.5 | 2,231 | 2,257 | +7 | +0.3% | 2,313,300 |
2017/05/11 | 2,219 | 2,252 | 2,211 | 2,250 | +40.5 | +1.8% | 2,336,100 |
2017/05/10 | 2,214 | 2,219.5 | 2,199.5 | 2,209.5 | -4.5 | -0.2% | 2,235,800 |
2017/05/09 | 2,224 | 2,237.5 | 2,212 | 2,214 | -4 | -0.2% | 2,582,100 |
2017/05/08 | 2,200 | 2,224.5 | 2,199 | 2,218 | +38.5 | +1.8% | 2,458,200 |
2017/05/02 | 2,155 | 2,192.5 | 2,125.5 | 2,179.5 | +14 | +0.6% | 1,338,600 |
2017/05/01 | 2,167.5 | 2,178 | 2,160.5 | 2,165.5 | -3.5 | -0.2% | 869,100 |
2017/04/28 | 2,192 | 2,192 | 2,162.5 | 2,169 | -19 | -0.9% | 1,619,500 |
2017/04/27 | 2,194.5 | 2,208 | 2,185 | 2,188 | -11.5 | -0.5% | 1,397,000 |
2017/04/26 | 2,178.5 | 2,203 | 2,164.5 | 2,199.5 | +20.5 | +0.9% | 1,532,100 |
2017/04/25 | 2,165.5 | 2,182.5 | 2,159 | 2,179 | +6.5 | +0.3% | 1,199,700 |
2017/04/24 | 2,157.5 | 2,181.5 | 2,149.5 | 2,172.5 | +34 | +1.6% | 2,019,300 |
2017/04/21 | 2,118.5 | 2,146 | 2,116 | 2,138.5 | +35 | +1.7% | 2,717,000 |
2017/04/20 | 2,140 | 2,141.5 | 2,097 | 2,103.5 | -43.5 | -2% | 2,537,000 |
2017/04/19 | 2,145 | 2,167.5 | 2,144 | 2,147 | -7 | -0.3% | 1,298,000 |
2017/04/18 | 2,163 | 2,177.5 | 2,142.5 | 2,154 | -2 | -0.1% | 1,415,400 |
2017/04/17 | 2,126 | 2,158.5 | 2,125 | 2,156 | +26.5 | +1.2% | 767,400 |
2017/04/14 | 2,163.5 | 2,167.5 | 2,116.5 | 2,129.5 | -20 | -0.9% | 1,628,400 |
2017/04/13 | 2,151 | 2,158.5 | 2,142.5 | 2,149.5 | -2.5 | -0.1% | 1,289,200 |
2017/04/12 | 2,131 | 2,159.5 | 2,126.5 | 2,152 | +4 | +0.2% | 1,575,000 |
2017/04/11 | 2,152 | 2,161 | 2,138.5 | 2,148 | +6 | +0.3% | 1,211,200 |
2017/04/10 | 2,160.5 | 2,171.5 | 2,122.5 | 2,142 | -10.5 | -0.5% | 1,798,300 |
1801~
1850
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