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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 2,297.5 | 2,298.5 | 2,270 | 2,273 | -22.5 | -1% | 1,762,600 |
2016/08/25 | 2,306 | 2,317 | 2,290 | 2,295.5 | -21.5 | -0.9% | 2,002,700 |
2016/08/24 | 2,300.5 | 2,319 | 2,293.5 | 2,317 | +12.5 | +0.5% | 1,284,500 |
2016/08/23 | 2,287.5 | 2,334 | 2,286 | 2,304.5 | +8 | +0.3% | 1,659,300 |
2016/08/22 | 2,302.5 | 2,302.5 | 2,280.5 | 2,296.5 | -3.5 | -0.2% | 1,523,300 |
2016/08/19 | 2,359 | 2,361.5 | 2,277.5 | 2,300 | -49.5 | -2.1% | 1,875,300 |
2016/08/18 | 2,421 | 2,430 | 2,349 | 2,349.5 | -62.5 | -2.6% | 1,777,900 |
2016/08/17 | 2,416.5 | 2,427 | 2,394 | 2,412 | -0.5 | ±0% | 1,446,900 |
2016/08/16 | 2,458.5 | 2,458.5 | 2,402 | 2,412.5 | -39 | -1.6% | 1,499,200 |
2016/08/15 | 2,457 | 2,478 | 2,447 | 2,451.5 | +1.5 | +0.1% | 1,201,900 |
2016/08/12 | 2,478 | 2,478 | 2,433 | 2,450 | +43.5 | +1.8% | 2,240,800 |
2016/08/10 | 2,401 | 2,424 | 2,356 | 2,406.5 | +19.5 | +0.8% | 2,104,200 |
2016/08/09 | 2,356.5 | 2,391.5 | 2,345 | 2,387 | +42.5 | +1.8% | 1,770,900 |
2016/08/08 | 2,374 | 2,384 | 2,318.5 | 2,344.5 | +4 | +0.2% | 1,490,400 |
2016/08/05 | 2,330 | 2,370 | 2,320 | 2,340.5 | -2 | -0.1% | 2,379,000 |
2016/08/04 | 2,410 | 2,431.5 | 2,329.5 | 2,342.5 | -74 | -3.1% | 2,773,200 |
2016/08/03 | 2,486 | 2,488 | 2,414 | 2,416.5 | -113.5 | -4.5% | 2,214,100 |
2016/08/02 | 2,555.5 | 2,585 | 2,528 | 2,530 | -52.5 | -2% | 1,672,100 |
2016/08/01 | 2,575 | 2,601 | 2,550 | 2,582.5 | -56 | -2.1% | 1,635,700 |
2016/07/29 | 2,617.5 | 2,702.5 | 2,590.5 | 2,638.5 | +61 | +2.4% | 4,273,600 |
2016/07/28 | 2,562 | 2,598.5 | 2,504 | 2,577.5 | +32 | +1.3% | 2,581,600 |
2016/07/27 | 2,580 | 2,611 | 2,542 | 2,545.5 | -10.5 | -0.4% | 1,606,600 |
2016/07/26 | 2,533.5 | 2,574.5 | 2,532 | 2,556 | +15.5 | +0.6% | 1,351,000 |
2016/07/25 | 2,550.5 | 2,576.5 | 2,531 | 2,540.5 | -21 | -0.8% | 1,018,000 |
2016/07/22 | 2,554 | 2,587 | 2,547 | 2,561.5 | -16 | -0.6% | 1,276,000 |
2016/07/21 | 2,610.5 | 2,622 | 2,565.5 | 2,577.5 | -21 | -0.8% | 1,180,800 |
2016/07/20 | 2,583 | 2,598.5 | 2,563.5 | 2,598.5 | +8.5 | +0.3% | 1,419,700 |
2016/07/19 | 2,543 | 2,590 | 2,531.5 | 2,590 | +77 | +3.1% | 2,322,500 |
2016/07/15 | 2,559 | 2,559 | 2,507 | 2,513 | -45.5 | -1.8% | 1,914,800 |
2016/07/14 | 2,547.5 | 2,576 | 2,528 | 2,558.5 | +8.5 | +0.3% | 1,952,900 |
2016/07/13 | 2,593.5 | 2,608 | 2,541.5 | 2,550 | +17 | +0.7% | 2,527,200 |
2016/07/12 | 2,563 | 2,570 | 2,518 | 2,533 | -27 | -1.1% | 2,536,500 |
2016/07/11 | 2,529.5 | 2,589.5 | 2,524.5 | 2,560 | +80.5 | +3.2% | 2,304,100 |
2016/07/08 | 2,516.5 | 2,547 | 2,477 | 2,479.5 | -21.5 | -0.9% | 2,177,800 |
2016/07/07 | 2,512 | 2,526 | 2,493.5 | 2,501 | -11 | -0.4% | 1,825,500 |
2016/07/06 | 2,503 | 2,541.5 | 2,483 | 2,512 | -41.5 | -1.6% | 3,246,400 |
2016/07/05 | 2,535 | 2,560 | 2,534.5 | 2,553.5 | +18.5 | +0.7% | 1,961,600 |
2016/07/04 | 2,470 | 2,543 | 2,464.5 | 2,535 | +51.5 | +2.1% | 2,317,800 |
2016/07/01 | 2,456 | 2,514.5 | 2,441 | 2,483.5 | +77.5 | +3.2% | 2,878,000 |
2016/06/30 | 2,482 | 2,486.5 | 2,405 | 2,406 | -53 | -2.2% | 3,223,100 |
2016/06/29 | 2,492 | 2,500 | 2,436.5 | 2,459 | -19.5 | -0.8% | 2,282,300 |
2016/06/28 | 2,412 | 2,503 | 2,380.5 | 2,478.5 | +17 | +0.7% | 2,112,500 |
2016/06/27 | 2,380 | 2,477.5 | 2,372.5 | 2,461.5 | +148.5 | +6.4% | 2,694,100 |
2016/06/24 | 2,501 | 2,520 | 2,300 | 2,313 | -203 | -8.1% | 3,517,400 |
2016/06/23 | 2,551.5 | 2,553 | 2,508.5 | 2,516 | -37.5 | -1.5% | 3,332,600 |
2016/06/22 | 2,543 | 2,573 | 2,533.5 | 2,553.5 | -1.5 | -0.1% | 2,790,400 |
2016/06/21 | 2,510 | 2,562 | 2,489.5 | 2,555 | +44.5 | +1.8% | 2,744,000 |
2016/06/20 | 2,491 | 2,531.5 | 2,476 | 2,510.5 | +68.5 | +2.8% | 3,998,900 |
2016/06/17 | 2,488.5 | 2,488.5 | 2,440.5 | 2,442 | +44 | +1.8% | 3,680,600 |
2016/06/16 | 2,434.5 | 2,463 | 2,395 | 2,398 | -36.5 | -1.5% | 2,235,000 |
2001~
2050
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