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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 2,578 | 2,583.5 | 2,511 | 2,539.5 | -34.5 | -1.3% | 5,784,000 |
2016/03/30 | 2,642 | 2,670 | 2,568.5 | 2,574 | -168 | -6.1% | 6,871,000 |
2016/03/29 | 2,750 | 2,754.5 | 2,720 | 2,742 | -4 | -0.1% | 2,658,000 |
2016/03/28 | 2,757.5 | 2,760 | 2,726 | 2,746 | +10 | +0.4% | 2,268,000 |
2016/03/25 | 2,727 | 2,758.5 | 2,725 | 2,736 | -25 | -0.9% | 2,071,000 |
2016/03/24 | 2,723.5 | 2,786 | 2,721 | 2,761 | +38 | +1.4% | 2,132,000 |
2016/03/23 | 2,710 | 2,749 | 2,710 | 2,723 | +12.5 | +0.5% | 1,959,000 |
2016/03/22 | 2,701 | 2,763 | 2,688 | 2,710.5 | -8 | -0.3% | 2,946,000 |
2016/03/18 | 2,750 | 2,761.5 | 2,701 | 2,718.5 | -48 | -1.7% | 2,531,000 |
2016/03/17 | 2,800 | 2,824.5 | 2,745 | 2,766.5 | -26.5 | -0.9% | 1,777,000 |
2016/03/16 | 2,765 | 2,812.5 | 2,752 | 2,793 | +11.5 | +0.4% | 1,666,000 |
2016/03/15 | 2,787.5 | 2,808 | 2,767 | 2,781.5 | -14.5 | -0.5% | 1,501,000 |
2016/03/14 | 2,805 | 2,819.5 | 2,775 | 2,796 | ±0 | ±0% | 1,917,000 |
2016/03/11 | 2,732 | 2,812 | 2,732 | 2,796 | +16.5 | +0.6% | 3,230,000 |
2016/03/10 | 2,732 | 2,790 | 2,732 | 2,779.5 | +47.5 | +1.7% | 1,694,000 |
2016/03/09 | 2,717 | 2,747 | 2,703 | 2,732 | +15 | +0.6% | 1,875,000 |
2016/03/08 | 2,747 | 2,768 | 2,666.5 | 2,717 | -35.5 | -1.3% | 3,197,000 |
2016/03/07 | 2,802.5 | 2,819 | 2,741 | 2,752.5 | -105 | -3.7% | 2,768,000 |
2016/03/04 | 2,820 | 2,882.5 | 2,801 | 2,857.5 | +22 | +0.8% | 2,268,000 |
2016/03/03 | 2,813.5 | 2,835.5 | 2,787.5 | 2,835.5 | +2.5 | +0.1% | 1,878,000 |
2016/03/02 | 2,805 | 2,841 | 2,770 | 2,833 | +78 | +2.8% | 2,993,000 |
2016/03/01 | 2,739.5 | 2,768 | 2,685 | 2,755 | -11.5 | -0.4% | 3,416,000 |
2016/02/29 | 2,883.5 | 2,905.5 | 2,766.5 | 2,766.5 | -83 | -2.9% | 2,592,000 |
2016/02/26 | 2,829 | 2,875.5 | 2,803.5 | 2,849.5 | +20.5 | +0.7% | 2,404,000 |
2016/02/25 | 2,816.5 | 2,848 | 2,801 | 2,829 | +20 | +0.7% | 1,699,000 |
2016/02/24 | 2,813 | 2,846 | 2,777 | 2,809 | -15 | -0.5% | 1,966,000 |
2016/02/23 | 2,888 | 2,897 | 2,797 | 2,824 | -56.5 | -2% | 2,063,000 |
2016/02/22 | 2,792 | 2,897.5 | 2,783 | 2,880.5 | +76 | +2.7% | 1,748,000 |
2016/02/19 | 2,787.5 | 2,826.5 | 2,754 | 2,804.5 | +3 | +0.1% | 1,786,000 |
2016/02/18 | 2,804.5 | 2,843 | 2,780.5 | 2,801.5 | +47 | +1.7% | 2,063,000 |
2016/02/17 | 2,761 | 2,782.5 | 2,705 | 2,754.5 | -24.5 | -0.9% | 2,215,000 |
2016/02/16 | 2,840 | 2,846 | 2,767 | 2,779 | -113 | -3.9% | 2,793,000 |
2016/02/15 | 2,827.5 | 2,912 | 2,814 | 2,892 | +151.5 | +5.5% | 2,171,000 |
2016/02/12 | 2,740.5 | 2,806.5 | 2,702.5 | 2,740.5 | -91.5 | -3.2% | 3,130,000 |
2016/02/10 | 2,907.5 | 2,928 | 2,775.5 | 2,832 | -79.5 | -2.7% | 2,734,000 |
2016/02/09 | 2,876 | 2,935.5 | 2,876 | 2,911.5 | -64 | -2.2% | 2,484,000 |
2016/02/08 | 2,880 | 2,987.5 | 2,871.5 | 2,975.5 | +39.5 | +1.3% | 2,261,000 |
2016/02/05 | 2,950 | 2,987.5 | 2,898 | 2,936 | -106 | -3.5% | 4,302,000 |
2016/02/04 | 3,060 | 3,091 | 3,037 | 3,042 | -58 | -1.9% | 2,465,000 |
2016/02/03 | 3,075 | 3,133 | 3,039 | 3,100 | -27 | -0.9% | 3,133,000 |
2016/02/02 | 3,080 | 3,134 | 3,063 | 3,127 | -31 | -1% | 2,866,000 |
2016/02/01 | 3,100 | 3,161 | 3,026 | 3,158 | +321.5 | +11.3% | 6,706,000 |
2016/01/29 | 2,731 | 2,861.5 | 2,688.5 | 2,836.5 | +155.5 | +5.8% | 3,739,000 |
2016/01/28 | 2,637.5 | 2,715 | 2,617 | 2,681 | +47 | +1.8% | 2,456,000 |
2016/01/27 | 2,610 | 2,642 | 2,587 | 2,634 | +82 | +3.2% | 2,392,000 |
2016/01/26 | 2,534 | 2,600 | 2,533.5 | 2,552 | -31.5 | -1.2% | 2,623,000 |
2016/01/25 | 2,544 | 2,586.5 | 2,527.5 | 2,583.5 | +59 | +2.3% | 1,494,000 |
2016/01/22 | 2,499.5 | 2,529 | 2,453.5 | 2,524.5 | +96.5 | +4% | 2,457,000 |
2016/01/21 | 2,523 | 2,534 | 2,427 | 2,428 | -80.5 | -3.2% | 1,796,000 |
2016/01/20 | 2,562.5 | 2,600 | 2,498 | 2,508.5 | -66 | -2.6% | 1,994,000 |
2101~
2150
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