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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 2,601 | 2,615.5 | 2,552.5 | 2,574.5 | -33.5 | -1.3% | 1,539,000 |
| 2016/01/18 | 2,585 | 2,616 | 2,576 | 2,608 | -22 | -0.8% | 1,692,000 |
| 2016/01/15 | 2,650 | 2,684 | 2,609.5 | 2,630 | +22 | +0.8% | 2,092,000 |
| 2016/01/14 | 2,645 | 2,653 | 2,580 | 2,608 | -87 | -3.2% | 2,421,000 |
| 2016/01/13 | 2,664.5 | 2,709 | 2,650.5 | 2,695 | +48.5 | +1.8% | 2,286,000 |
| 2016/01/12 | 2,650 | 2,683 | 2,646 | 2,646.5 | -30 | -1.1% | 3,575,000 |
| 2016/01/08 | 2,650 | 2,722.5 | 2,646.5 | 2,676.5 | +6.5 | +0.2% | 3,673,000 |
| 2016/01/07 | 2,709.5 | 2,721 | 2,655.5 | 2,670 | -32.5 | -1.2% | 2,456,000 |
| 2016/01/06 | 2,722.5 | 2,749.5 | 2,688 | 2,702.5 | -20 | -0.7% | 2,885,000 |
| 2016/01/05 | 2,795.5 | 2,815 | 2,716.5 | 2,722.5 | -61 | -2.2% | 3,104,000 |
| 2016/01/04 | 2,831 | 2,855.5 | 2,770.5 | 2,783.5 | -96 | -3.3% | 1,642,000 |
| 2015/12/30 | 2,866 | 2,895 | 2,853.5 | 2,879.5 | +18 | +0.6% | 1,302,000 |
| 2015/12/29 | 2,828 | 2,863 | 2,810.5 | 2,861.5 | +32.5 | +1.1% | 1,179,000 |
| 2015/12/28 | 2,850.5 | 2,862 | 2,804 | 2,829 | -12.5 | -0.4% | 1,112,000 |
| 2015/12/25 | 2,800.5 | 2,846 | 2,784 | 2,841.5 | +51 | +1.8% | 1,380,000 |
| 2015/12/24 | 2,830 | 2,830.5 | 2,787.5 | 2,790.5 | +15 | +0.5% | 1,794,000 |
| 2015/12/22 | 2,781 | 2,788 | 2,745 | 2,775.5 | -11.5 | -0.4% | 1,494,000 |
| 2015/12/21 | 2,736 | 2,805.5 | 2,720.5 | 2,787 | +51 | +1.9% | 2,747,000 |
| 2015/12/18 | 2,787.5 | 2,850 | 2,735.5 | 2,736 | -54 | -1.9% | 2,715,000 |
| 2015/12/17 | 2,775.5 | 2,798.5 | 2,753.5 | 2,790 | +64.5 | +2.4% | 2,615,000 |
| 2015/12/16 | 2,690 | 2,725.5 | 2,660 | 2,725.5 | +72.5 | +2.7% | 2,108,000 |
| 2015/12/15 | 2,716.5 | 2,733 | 2,647.5 | 2,653 | -64.5 | -2.4% | 2,294,000 |
| 2015/12/14 | 2,660.5 | 2,722 | 2,657.5 | 2,717.5 | +15.5 | +0.6% | 2,109,000 |
| 2015/12/11 | 2,698 | 2,742 | 2,694 | 2,702 | -13 | -0.5% | 3,279,000 |
| 2015/12/10 | 2,707.5 | 2,740.5 | 2,703.5 | 2,715 | +0.5 | ±0% | 1,962,000 |
| 2015/12/09 | 2,757 | 2,772.5 | 2,706 | 2,714.5 | -42.5 | -1.5% | 2,129,000 |
| 2015/12/08 | 2,733 | 2,815 | 2,720 | 2,757 | +24 | +0.9% | 2,957,000 |
| 2015/12/07 | 2,745.5 | 2,763 | 2,727 | 2,733 | +21 | +0.8% | 1,949,000 |
| 2015/12/04 | 2,757 | 2,757 | 2,701 | 2,712 | -94 | -3.3% | 3,752,000 |
| 2015/12/03 | 2,809 | 2,821 | 2,801.5 | 2,806 | -20 | -0.7% | 1,704,000 |
| 2015/12/02 | 2,815 | 2,838.5 | 2,811 | 2,826 | -13 | -0.5% | 1,694,000 |
| 2015/12/01 | 2,823 | 2,839 | 2,786.5 | 2,839 | +16.5 | +0.6% | 2,353,000 |
| 2015/11/30 | 2,851.5 | 2,853.5 | 2,822.5 | 2,822.5 | -29 | -1% | 3,443,000 |
| 2015/11/27 | 2,847.5 | 2,863 | 2,841 | 2,851.5 | +3.5 | +0.1% | 2,147,000 |
| 2015/11/26 | 2,844.5 | 2,856.5 | 2,837 | 2,848 | +10 | +0.4% | 1,327,000 |
| 2015/11/25 | 2,827.5 | 2,847 | 2,815.5 | 2,838 | +10.5 | +0.4% | 1,701,000 |
| 2015/11/24 | 2,851 | 2,852 | 2,813.5 | 2,827.5 | -24.5 | -0.9% | 2,266,000 |
| 2015/11/20 | 2,840 | 2,854 | 2,822 | 2,852 | -2.5 | -0.1% | 2,250,000 |
| 2015/11/19 | 2,855 | 2,862 | 2,833 | 2,854.5 | +16.5 | +0.6% | 2,410,000 |
| 2015/11/18 | 2,840 | 2,848.5 | 2,824 | 2,838 | +21 | +0.7% | 2,581,000 |
| 2015/11/17 | 2,832.5 | 2,844 | 2,816 | 2,817 | -5.5 | -0.2% | 3,621,000 |
| 2015/11/16 | 2,809 | 2,838 | 2,801 | 2,822.5 | -35 | -1.2% | 1,876,000 |
| 2015/11/13 | 2,819.5 | 2,864.5 | 2,802 | 2,857.5 | +23.5 | +0.8% | 1,981,000 |
| 2015/11/12 | 2,834.5 | 2,848 | 2,821.5 | 2,834 | -8.5 | -0.3% | 1,547,000 |
| 2015/11/11 | 2,790 | 2,845.5 | 2,779 | 2,842.5 | +48.5 | +1.7% | 2,240,000 |
| 2015/11/10 | 2,773.5 | 2,797.5 | 2,758 | 2,794 | +19.5 | +0.7% | 2,105,000 |
| 2015/11/09 | 2,778 | 2,788 | 2,752 | 2,774.5 | +18 | +0.7% | 3,299,000 |
| 2015/11/06 | 2,810.5 | 2,830.5 | 2,751 | 2,756.5 | -47.5 | -1.7% | 4,233,000 |
| 2015/11/05 | 2,657 | 2,817 | 2,656 | 2,804 | +147 | +5.5% | 4,561,000 |
| 2015/11/04 | 2,656 | 2,671 | 2,618.5 | 2,657 | +51 | +2% | 2,181,000 |
2151～
2200
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
