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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 2,560 | 2,588.5 | 2,550.5 | 2,571 | +25 | +1% | 1,567,200 |
2016/04/19 | 2,569.5 | 2,588.5 | 2,533.5 | 2,546 | +26.5 | +1.1% | 2,153,600 |
2016/04/18 | 2,501 | 2,550 | 2,501 | 2,519.5 | -67.5 | -2.6% | 1,734,600 |
2016/04/15 | 2,550.5 | 2,587 | 2,546 | 2,587 | +10.5 | +0.4% | 1,736,600 |
2016/04/14 | 2,542 | 2,578 | 2,510.5 | 2,576.5 | +73.5 | +2.9% | 2,816,900 |
2016/04/13 | 2,488 | 2,525.5 | 2,480.5 | 2,503 | +35.5 | +1.4% | 1,969,100 |
2016/04/12 | 2,486.5 | 2,507.5 | 2,462.5 | 2,467.5 | -38 | -1.5% | 1,864,600 |
2016/04/11 | 2,492 | 2,517.5 | 2,481 | 2,505.5 | +21.5 | +0.9% | 2,226,200 |
2016/04/08 | 2,451 | 2,517 | 2,447.5 | 2,484 | -16 | -0.6% | 3,581,800 |
2016/04/07 | 2,475 | 2,508 | 2,445 | 2,500 | +8.5 | +0.3% | 2,742,600 |
2016/04/06 | 2,514.5 | 2,548 | 2,463.5 | 2,491.5 | +39 | +1.6% | 3,631,300 |
2016/04/05 | 2,498.5 | 2,515.5 | 2,443.5 | 2,452.5 | -77 | -3% | 2,896,800 |
2016/04/04 | 2,478 | 2,554.5 | 2,473 | 2,529.5 | +81 | +3.3% | 5,922,700 |
2016/04/01 | 2,494 | 2,505 | 2,440 | 2,448.5 | -91 | -3.6% | 4,131,700 |
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 |
2101~
2150
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