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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 2,156 | 2,165 | 2,131.5 | 2,152.5 | +3.5 | +0.2% | 2,394,500 |
2017/04/06 | 2,200 | 2,206 | 2,145 | 2,149 | -68 | -3.1% | 2,438,700 |
2017/04/05 | 2,233.5 | 2,251.5 | 2,210.5 | 2,217 | -20.5 | -0.9% | 1,461,100 |
2017/04/04 | 2,235 | 2,256 | 2,220.5 | 2,237.5 | +11 | +0.5% | 1,994,500 |
2017/04/03 | 2,217 | 2,243.5 | 2,209.5 | 2,226.5 | +30 | +1.4% | 2,194,500 |
2017/03/31 | 2,220 | 2,242 | 2,196.5 | 2,196.5 | -17 | -0.8% | 2,527,900 |
2017/03/30 | 2,271 | 2,275 | 2,209.5 | 2,213.5 | -67.5 | -3% | 1,989,800 |
2017/03/29 | 2,260.5 | 2,289 | 2,252 | 2,281 | +11 | +0.5% | 1,783,300 |
2017/03/28 | 2,273 | 2,279.5 | 2,257 | 2,270 | +16 | +0.7% | 1,645,400 |
2017/03/27 | 2,270.5 | 2,285 | 2,250 | 2,254 | -33 | -1.4% | 1,293,600 |
2017/03/24 | 2,250 | 2,293.5 | 2,238 | 2,287 | +33 | +1.5% | 3,399,900 |
2017/03/23 | 2,244 | 2,257.5 | 2,236 | 2,254 | +12.5 | +0.6% | 1,377,300 |
2017/03/22 | 2,258 | 2,264.5 | 2,241.5 | 2,241.5 | -29.5 | -1.3% | 1,659,100 |
2017/03/21 | 2,278.5 | 2,283 | 2,265 | 2,271 | -11 | -0.5% | 1,064,700 |
2017/03/17 | 2,293.5 | 2,298.5 | 2,276.5 | 2,282 | -21.5 | -0.9% | 1,557,200 |
2017/03/16 | 2,279.5 | 2,315.5 | 2,276.5 | 2,303.5 | +1 | ±0% | 1,880,700 |
2017/03/15 | 2,285.5 | 2,304 | 2,277.5 | 2,302.5 | +20 | +0.9% | 1,179,300 |
2017/03/14 | 2,270 | 2,288 | 2,268.5 | 2,282.5 | +14 | +0.6% | 1,209,200 |
2017/03/13 | 2,282 | 2,289.5 | 2,263 | 2,268.5 | -12.5 | -0.5% | 1,547,400 |
2017/03/10 | 2,255.5 | 2,281 | 2,247.5 | 2,281 | +42.5 | +1.9% | 2,607,900 |
2017/03/09 | 2,251 | 2,251 | 2,232.5 | 2,238.5 | -4 | -0.2% | 1,381,300 |
2017/03/08 | 2,269.5 | 2,269.5 | 2,238 | 2,242.5 | -25.5 | -1.1% | 1,900,400 |
2017/03/07 | 2,253 | 2,272.5 | 2,253 | 2,268 | +6.5 | +0.3% | 1,438,100 |
2017/03/06 | 2,260 | 2,266.5 | 2,245 | 2,261.5 | -1 | ±0% | 1,222,800 |
2017/03/03 | 2,272 | 2,274 | 2,256 | 2,262.5 | -1 | ±0% | 1,359,400 |
2017/03/02 | 2,296.5 | 2,296.5 | 2,256.5 | 2,263.5 | -7.5 | -0.3% | 2,268,300 |
2017/03/01 | 2,285 | 2,286 | 2,257.5 | 2,271 | -3 | -0.1% | 1,940,000 |
2017/02/28 | 2,263 | 2,297.5 | 2,254 | 2,274 | +18 | +0.8% | 2,533,400 |
2017/02/27 | 2,250 | 2,271 | 2,245.5 | 2,256 | +1.5 | +0.1% | 1,543,300 |
2017/02/24 | 2,229.5 | 2,260 | 2,228.5 | 2,254.5 | +21 | +0.9% | 2,055,700 |
2017/02/23 | 2,241.5 | 2,245 | 2,229.5 | 2,233.5 | -5.5 | -0.2% | 2,644,700 |
2017/02/22 | 2,292 | 2,292.5 | 2,232 | 2,239 | -62 | -2.7% | 4,387,500 |
2017/02/21 | 2,324.5 | 2,332.5 | 2,297.5 | 2,301 | -18.5 | -0.8% | 1,766,200 |
2017/02/20 | 2,335 | 2,338 | 2,308.5 | 2,319.5 | -18 | -0.8% | 1,451,100 |
2017/02/17 | 2,301.5 | 2,338 | 2,261.5 | 2,337.5 | +18.5 | +0.8% | 4,017,800 |
2017/02/16 | 2,274.5 | 2,324 | 2,270 | 2,319 | +55.5 | +2.5% | 2,286,300 |
1851~
1900
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