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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 2,427.5 | 2,448.5 | 2,408 | 2,434.5 | +19 | +0.8% | 2,337,300 |
2016/06/14 | 2,430.5 | 2,460 | 2,395.5 | 2,415.5 | -16 | -0.7% | 2,874,200 |
2016/06/13 | 2,461 | 2,467 | 2,417.5 | 2,431.5 | -62.5 | -2.5% | 2,877,000 |
2016/06/10 | 2,506 | 2,510 | 2,471.5 | 2,494 | +2 | +0.1% | 3,101,700 |
2016/06/09 | 2,510 | 2,527 | 2,480.5 | 2,492 | -18.5 | -0.7% | 2,375,100 |
2016/06/08 | 2,520.5 | 2,533 | 2,495 | 2,510.5 | -9.5 | -0.4% | 2,643,300 |
2016/06/07 | 2,547 | 2,552.5 | 2,507 | 2,520 | -29 | -1.1% | 2,896,900 |
2016/06/06 | 2,544 | 2,560 | 2,525.5 | 2,549 | -2.5 | -0.1% | 2,001,400 |
2016/06/03 | 2,504 | 2,576.5 | 2,494 | 2,551.5 | -2.5 | -0.1% | 2,766,000 |
2016/06/02 | 2,621.5 | 2,628.5 | 2,546 | 2,554 | -93 | -3.5% | 3,062,100 |
2016/06/01 | 2,663 | 2,669.5 | 2,638.5 | 2,647 | -28.5 | -1.1% | 2,494,200 |
2016/05/31 | 2,665 | 2,689.5 | 2,655 | 2,675.5 | -11 | -0.4% | 3,491,200 |
2016/05/30 | 2,609.5 | 2,688.5 | 2,590.5 | 2,686.5 | +125.5 | +4.9% | 4,115,400 |
2016/05/27 | 2,540.5 | 2,574.5 | 2,533.5 | 2,561 | +22.5 | +0.9% | 2,104,100 |
2016/05/26 | 2,537 | 2,563.5 | 2,523 | 2,538.5 | +38 | +1.5% | 2,457,100 |
2016/05/25 | 2,491.5 | 2,517 | 2,484 | 2,500.5 | +46 | +1.9% | 2,370,700 |
2016/05/24 | 2,468.5 | 2,489.5 | 2,450 | 2,454.5 | -15.5 | -0.6% | 1,780,500 |
2016/05/23 | 2,491.5 | 2,491.5 | 2,451.5 | 2,470 | -30.5 | -1.2% | 1,999,100 |
2016/05/20 | 2,462 | 2,504 | 2,452.5 | 2,500.5 | +38.5 | +1.6% | 2,392,300 |
2016/05/19 | 2,489 | 2,498 | 2,458.5 | 2,462 | -19 | -0.8% | 1,824,100 |
2016/05/18 | 2,491 | 2,521 | 2,466.5 | 2,481 | -11 | -0.4% | 2,086,200 |
2016/05/17 | 2,480.5 | 2,496.5 | 2,452.5 | 2,492 | +30.5 | +1.2% | 1,762,100 |
2016/05/16 | 2,464 | 2,508.5 | 2,452 | 2,461.5 | -21.5 | -0.9% | 2,072,700 |
2016/05/13 | 2,494 | 2,505.5 | 2,465 | 2,483 | -1 | ±0% | 2,627,300 |
2016/05/12 | 2,504.5 | 2,504.5 | 2,457 | 2,484 | -55.5 | -2.2% | 3,903,200 |
2016/05/11 | 2,660 | 2,660 | 2,530.5 | 2,539.5 | -66.5 | -2.6% | 4,135,200 |
2016/05/10 | 2,573 | 2,672 | 2,566 | 2,606 | +76 | +3% | 5,131,700 |
2016/05/09 | 2,504.5 | 2,544.5 | 2,474 | 2,530 | +47 | +1.9% | 2,118,200 |
2016/05/06 | 2,511.5 | 2,530.5 | 2,470 | 2,483 | -17.5 | -0.7% | 2,549,000 |
2016/05/02 | 2,440 | 2,513 | 2,436.5 | 2,500.5 | -54.5 | -2.1% | 2,250,300 |
2016/04/28 | 2,647.5 | 2,666.5 | 2,550 | 2,555 | -86 | -3.3% | 2,325,900 |
2016/04/27 | 2,641.5 | 2,665 | 2,624 | 2,641 | +15 | +0.6% | 2,016,600 |
2016/04/26 | 2,580 | 2,628 | 2,573 | 2,626 | +46 | +1.8% | 1,484,500 |
2016/04/25 | 2,650.5 | 2,650.5 | 2,576 | 2,580 | -70.5 | -2.7% | 2,150,800 |
2016/04/22 | 2,645 | 2,655.5 | 2,619.5 | 2,650.5 | -2 | -0.1% | 2,208,100 |
2016/04/21 | 2,630 | 2,653.5 | 2,620.5 | 2,652.5 | +81.5 | +3.2% | 2,901,800 |
2051~
2100
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