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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 2,211.5 | 2,237 | 2,202 | 2,224 | +12 | +0.5% | 1,894,000 |
2017/01/25 | 2,227 | 2,244.5 | 2,207 | 2,212 | +4.5 | +0.2% | 1,842,300 |
2017/01/24 | 2,200 | 2,223 | 2,200 | 2,207.5 | +1.5 | +0.1% | 1,849,900 |
2017/01/23 | 2,251.5 | 2,253 | 2,205 | 2,206 | -58 | -2.6% | 2,436,000 |
2017/01/20 | 2,254 | 2,274 | 2,248 | 2,264 | +3 | +0.1% | 1,418,900 |
2017/01/19 | 2,245 | 2,273.5 | 2,240.5 | 2,261 | +9 | +0.4% | 1,769,500 |
2017/01/18 | 2,265 | 2,265 | 2,230.5 | 2,252 | +2 | +0.1% | 1,582,800 |
2017/01/17 | 2,308.5 | 2,308.5 | 2,250 | 2,250 | -55 | -2.4% | 1,615,400 |
2017/01/16 | 2,306 | 2,316 | 2,295 | 2,305 | -11 | -0.5% | 1,346,900 |
2017/01/13 | 2,293.5 | 2,328.5 | 2,287 | 2,316 | +24.5 | +1.1% | 1,530,200 |
2017/01/12 | 2,333.5 | 2,336 | 2,287 | 2,291.5 | -35.5 | -1.5% | 2,365,900 |
2017/01/11 | 2,348 | 2,348 | 2,322.5 | 2,327 | -22 | -0.9% | 2,255,500 |
2017/01/10 | 2,371 | 2,388 | 2,348.5 | 2,349 | -27 | -1.1% | 2,229,000 |
2017/01/06 | 2,380 | 2,395 | 2,368 | 2,376 | -1 | ±0% | 2,137,700 |
2017/01/05 | 2,400 | 2,406.5 | 2,374.5 | 2,377 | -35.5 | -1.5% | 1,546,500 |
2017/01/04 | 2,376.5 | 2,413.5 | 2,372 | 2,412.5 | +58.5 | +2.5% | 2,273,400 |
2016/12/30 | 2,343.5 | 2,362.5 | 2,328 | 2,354 | +10 | +0.4% | 1,725,600 |
2016/12/29 | 2,341 | 2,356 | 2,334 | 2,344 | -10 | -0.4% | 1,804,800 |
2016/12/28 | 2,371 | 2,371 | 2,350.5 | 2,354 | -17.5 | -0.7% | 1,315,900 |
2016/12/27 | 2,376.5 | 2,393 | 2,368 | 2,371.5 | -14 | -0.6% | 1,451,600 |
2016/12/26 | 2,367.5 | 2,394.5 | 2,363 | 2,385.5 | +24.5 | +1% | 1,892,200 |
2016/12/22 | 2,395 | 2,399 | 2,345.5 | 2,361 | -25 | -1% | 2,490,700 |
2016/12/21 | 2,425.5 | 2,429 | 2,379 | 2,386 | -20.5 | -0.9% | 2,403,900 |
2016/12/20 | 2,415 | 2,439 | 2,403 | 2,406.5 | -23.5 | -1% | 2,716,800 |
2016/12/19 | 2,409.5 | 2,434.5 | 2,400.5 | 2,430 | +31.5 | +1.3% | 2,765,500 |
2016/12/16 | 2,395.5 | 2,409.5 | 2,384.5 | 2,398.5 | +24.5 | +1% | 2,683,800 |
2016/12/15 | 2,377.5 | 2,393.5 | 2,365.5 | 2,374 | +6 | +0.3% | 2,583,700 |
2016/12/14 | 2,388.5 | 2,414 | 2,361.5 | 2,368 | +3.5 | +0.1% | 3,484,500 |
2016/12/13 | 2,335 | 2,379 | 2,335 | 2,364.5 | +29.5 | +1.3% | 3,592,500 |
2016/12/12 | 2,266 | 2,352.5 | 2,254.5 | 2,335 | +103.5 | +4.6% | 3,801,100 |
2016/12/09 | 2,225 | 2,245.5 | 2,212.5 | 2,231.5 | +6.5 | +0.3% | 3,674,500 |
2016/12/08 | 2,210 | 2,232.5 | 2,177.5 | 2,225 | +35 | +1.6% | 3,758,700 |
2016/12/07 | 2,161.5 | 2,192.5 | 2,156 | 2,190 | +7.5 | +0.3% | 2,475,900 |
2016/12/06 | 2,226 | 2,230.5 | 2,180.5 | 2,182.5 | -52 | -2.3% | 4,072,200 |
2016/12/05 | 2,260 | 2,279.5 | 2,226.5 | 2,234.5 | -18 | -0.8% | 2,494,500 |
2016/12/02 | 2,242.5 | 2,275 | 2,240 | 2,252.5 | -9 | -0.4% | 3,779,700 |
2016/12/01 | 2,213 | 2,287.5 | 2,213 | 2,261.5 | +49 | +2.2% | 4,118,900 |
2016/11/30 | 2,191.5 | 2,219 | 2,188 | 2,212.5 | +11 | +0.5% | 3,772,300 |
2016/11/29 | 2,202 | 2,212.5 | 2,191 | 2,201.5 | +8.5 | +0.4% | 2,429,500 |
2016/11/28 | 2,226 | 2,227 | 2,187 | 2,193 | -20 | -0.9% | 2,619,300 |
2016/11/25 | 2,162 | 2,213.5 | 2,160.5 | 2,213 | +51 | +2.4% | 2,955,400 |
2016/11/24 | 2,193.5 | 2,194 | 2,153.5 | 2,162 | -20 | -0.9% | 2,816,000 |
2016/11/22 | 2,175 | 2,202 | 2,160.5 | 2,182 | -4.5 | -0.2% | 3,569,100 |
2016/11/21 | 2,146.5 | 2,189.5 | 2,131 | 2,186.5 | +66 | +3.1% | 3,267,200 |
2016/11/18 | 2,105 | 2,127 | 2,081.5 | 2,120.5 | +29.5 | +1.4% | 3,436,300 |
2016/11/17 | 2,049.5 | 2,092 | 2,047 | 2,091 | +61 | +3% | 3,944,500 |
2016/11/16 | 2,058 | 2,066.5 | 2,028 | 2,030 | -4 | -0.2% | 3,814,400 |
2016/11/15 | 2,050 | 2,059 | 2,022 | 2,034 | -12 | -0.6% | 2,544,600 |
2016/11/14 | 2,100 | 2,100.5 | 2,038.5 | 2,046 | -7 | -0.3% | 2,777,600 |
2016/11/11 | 2,125 | 2,134 | 2,050 | 2,053 | -63.5 | -3% | 4,418,700 |
1901~
1950
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