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 |
---|---|---|---|---|---|---|---|
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 |
2016/11/10 | 2,175.5 | 2,189 | 2,115 | 2,116.5 | +49 | +2.4% | 3,985,800 |
2016/11/09 | 2,212 | 2,231.5 | 2,020 | 2,067.5 | -187 | -8.3% | 5,065,600 |
2016/11/08 | 2,323 | 2,342.5 | 2,235 | 2,254.5 | -93.5 | -4% | 4,049,300 |
2016/11/07 | 2,347.5 | 2,356.5 | 2,315 | 2,348 | +7 | +0.3% | 1,493,500 |
2016/11/04 | 2,339.5 | 2,348.5 | 2,320.5 | 2,341 | -7.5 | -0.3% | 1,820,800 |
2016/11/02 | 2,323.5 | 2,354.5 | 2,318 | 2,348.5 | +15.5 | +0.7% | 1,374,800 |
2016/11/01 | 2,324.5 | 2,340 | 2,308.5 | 2,333 | -3.5 | -0.1% | 1,282,600 |
2016/10/31 | 2,340.5 | 2,355 | 2,328.5 | 2,336.5 | -7 | -0.3% | 1,259,500 |
2016/10/28 | 2,360 | 2,363.5 | 2,335 | 2,343.5 | -0.5 | ±0% | 1,851,700 |
2016/10/27 | 2,334 | 2,359 | 2,325 | 2,344 | +21.5 | +0.9% | 1,653,600 |
2016/10/26 | 2,314.5 | 2,329 | 2,303 | 2,322.5 | +9.5 | +0.4% | 1,283,600 |
2016/10/25 | 2,307 | 2,319 | 2,297 | 2,313 | +17.5 | +0.8% | 1,618,300 |
2016/10/24 | 2,284 | 2,297.5 | 2,282.5 | 2,295.5 | +16.5 | +0.7% | 874,800 |
2016/10/21 | 2,306 | 2,306 | 2,271.5 | 2,279 | -18.5 | -0.8% | 1,339,200 |
2016/10/20 | 2,278 | 2,308 | 2,274 | 2,297.5 | +13.5 | +0.6% | 1,403,900 |
2016/10/19 | 2,258.5 | 2,290 | 2,251.5 | 2,284 | +26.5 | +1.2% | 1,115,400 |
2016/10/18 | 2,250 | 2,267.5 | 2,240 | 2,257.5 | +1.5 | +0.1% | 1,553,000 |
2016/10/17 | 2,249 | 2,266.5 | 2,236.5 | 2,256 | +6.5 | +0.3% | 1,296,000 |
2016/10/14 | 2,281 | 2,287 | 2,241.5 | 2,249.5 | -33.5 | -1.5% | 2,162,900 |
2016/10/13 | 2,300 | 2,310 | 2,278 | 2,283 | -4.5 | -0.2% | 1,272,200 |
2016/10/12 | 2,299.5 | 2,328.5 | 2,285 | 2,287.5 | +2.5 | +0.1% | 1,890,300 |
2016/10/11 | 2,299 | 2,300 | 2,270 | 2,285 | -11.5 | -0.5% | 1,486,600 |
2016/10/07 | 2,284 | 2,299 | 2,269 | 2,296.5 | +13.5 | +0.6% | 1,792,100 |
2016/10/06 | 2,259 | 2,289 | 2,246 | 2,283 | +28.5 | +1.3% | 1,167,900 |
2016/10/05 | 2,256 | 2,264.5 | 2,242 | 2,254.5 | -5.5 | -0.2% | 998,300 |
2016/10/04 | 2,264.5 | 2,265.5 | 2,248 | 2,260 | -3 | -0.1% | 1,126,600 |
2016/10/03 | 2,253 | 2,273.5 | 2,243.5 | 2,263 | +20.5 | +0.9% | 1,009,300 |
2016/09/30 | 2,253 | 2,267 | 2,240 | 2,242.5 | -41 | -1.8% | 1,682,800 |
2016/09/29 | 2,320 | 2,321.5 | 2,280.5 | 2,283.5 | -13.5 | -0.6% | 1,967,100 |
2016/09/28 | 2,300 | 2,308 | 2,272.5 | 2,297 | -1.5 | -0.1% | 1,982,900 |
2016/09/27 | 2,223 | 2,300.5 | 2,221.5 | 2,298.5 | +58.5 | +2.6% | 1,925,200 |
2016/09/26 | 2,257 | 2,269.5 | 2,232.5 | 2,240 | -26.5 | -1.2% | 1,122,800 |
2016/09/23 | 2,270 | 2,272 | 2,249.5 | 2,266.5 | -2.5 | -0.1% | 1,262,300 |
2016/09/21 | 2,218 | 2,271.5 | 2,211.5 | 2,269 | +45 | +2% | 1,476,100 |
2016/09/20 | 2,203.5 | 2,248 | 2,201 | 2,224 | +2.5 | +0.1% | 1,530,000 |
2016/09/16 | 2,249.5 | 2,249.5 | 2,209.5 | 2,221.5 | -16.5 | -0.7% | 2,254,700 |
1951~
2000
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