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 |
---|---|---|---|---|---|---|---|
2016/09/21 | 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 |
2016/09/15 | 2,230 | 2,247 | 2,223 | 2,238 | -14 | -0.6% | 1,352,700 |
2016/09/14 | 2,227 | 2,269 | 2,226 | 2,252 | +28 | +1.3% | 1,896,300 |
2016/09/13 | 2,207.5 | 2,233.5 | 2,196 | 2,224 | +7 | +0.3% | 1,976,600 |
2016/09/12 | 2,216.5 | 2,226 | 2,201 | 2,217 | -23 | -1% | 984,300 |
2016/09/09 | 2,272 | 2,273.5 | 2,235.5 | 2,240 | -22 | -1% | 2,014,400 |
2016/09/08 | 2,274.5 | 2,274.5 | 2,240.5 | 2,262 | -13 | -0.6% | 1,569,000 |
2016/09/07 | 2,260 | 2,279 | 2,255 | 2,275 | +11.5 | +0.5% | 1,635,500 |
2016/09/06 | 2,231 | 2,266 | 2,217 | 2,263.5 | +36 | +1.6% | 1,571,900 |
2016/09/05 | 2,251.5 | 2,255 | 2,224 | 2,227.5 | -23.5 | -1% | 1,280,600 |
2016/09/02 | 2,234.5 | 2,283 | 2,234.5 | 2,251 | +12.5 | +0.6% | 2,164,400 |
2016/09/01 | 2,193 | 2,240 | 2,190.5 | 2,238.5 | +45.5 | +2.1% | 2,199,800 |
2016/08/31 | 2,203.5 | 2,203.5 | 2,165.5 | 2,193 | -28.5 | -1.3% | 2,578,400 |
2016/08/30 | 2,265.5 | 2,269.5 | 2,218.5 | 2,221.5 | -43.5 | -1.9% | 2,376,200 |
2016/08/29 | 2,308.5 | 2,312 | 2,260 | 2,265 | -8 | -0.4% | 1,752,500 |
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 |
2001~
2050
件表示中 / 3589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 | 622,500円 | +6.5% | +9.1% | 1.29% | 32.79倍 | 4.04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 | 424,300円 | +11.4% | -1.1% | 4.57% | 16.13倍 | 1.70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 | 158,800円 | +6.5% | +11.6% | 2.96% | 12.37倍 | 0.84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 | 204,600円 | +7.8% | +0.5% | 3.47% | 17.27倍 | 1.28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 | 166,200円 | +5.3% | +11.2% | 1.26% | 25.72倍 | 3.21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