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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 2,517 | 2,524 | 2,502 | 2,520 | -9.5 | -0.4% | 1,385,000 |
| 2015/06/05 | 2,505 | 2,537 | 2,500.5 | 2,529.5 | +12 | +0.5% | 2,066,000 |
| 2015/06/04 | 2,562.5 | 2,562.5 | 2,507 | 2,517.5 | -26.5 | -1% | 2,038,000 |
| 2015/06/03 | 2,568 | 2,577.5 | 2,539 | 2,544 | -45.5 | -1.8% | 1,938,000 |
| 2015/06/02 | 2,578 | 2,593.5 | 2,551.5 | 2,589.5 | +23 | +0.9% | 1,744,000 |
| 2015/06/01 | 2,559.5 | 2,587.5 | 2,551 | 2,566.5 | -2 | -0.1% | 1,446,000 |
| 2015/05/29 | 2,575 | 2,611.5 | 2,568.5 | 2,568.5 | -5 | -0.2% | 3,985,000 |
| 2015/05/28 | 2,564 | 2,577 | 2,533 | 2,573.5 | +9.5 | +0.4% | 2,362,000 |
| 2015/05/27 | 2,552.5 | 2,570 | 2,530.5 | 2,564 | -9.5 | -0.4% | 2,024,000 |
| 2015/05/26 | 2,546 | 2,581.5 | 2,540 | 2,573.5 | +27.5 | +1.1% | 2,993,000 |
| 2015/05/25 | 2,526 | 2,546 | 2,503 | 2,546 | +25 | +1% | 1,761,000 |
| 2015/05/22 | 2,562 | 2,562 | 2,515.5 | 2,521 | -55 | -2.1% | 3,094,000 |
| 2015/05/21 | 2,577 | 2,596 | 2,568.5 | 2,576 | -14.5 | -0.6% | 2,895,000 |
| 2015/05/20 | 2,608 | 2,618 | 2,585 | 2,590.5 | -14 | -0.5% | 2,587,000 |
| 2015/05/19 | 2,617 | 2,624 | 2,597 | 2,604.5 | +9 | +0.3% | 2,281,000 |
| 2015/05/18 | 2,600 | 2,617.5 | 2,578 | 2,595.5 | +15.5 | +0.6% | 2,414,000 |
| 2015/05/15 | 2,546.5 | 2,582 | 2,542.5 | 2,580 | +43 | +1.7% | 2,028,000 |
| 2015/05/14 | 2,590 | 2,603.5 | 2,536 | 2,537 | -93 | -3.5% | 2,717,000 |
| 2015/05/13 | 2,605 | 2,637 | 2,581.5 | 2,630 | -4 | -0.2% | 1,642,000 |
| 2015/05/12 | 2,610 | 2,642.5 | 2,602.5 | 2,634 | +26 | +1% | 1,835,000 |
| 2015/05/11 | 2,635 | 2,648 | 2,584 | 2,608 | -22 | -0.8% | 2,915,000 |
| 2015/05/08 | 2,600 | 2,669 | 2,560 | 2,630 | -5 | -0.2% | 3,843,000 |
| 2015/05/07 | 2,620 | 2,657.5 | 2,612 | 2,635 | -14 | -0.5% | 3,162,000 |
| 2015/05/01 | 2,661 | 2,686 | 2,632 | 2,649 | -12 | -0.5% | 2,620,000 |
| 2015/04/30 | 2,707 | 2,729.5 | 2,653 | 2,661 | -88.5 | -3.2% | 2,643,000 |
| 2015/04/28 | 2,730 | 2,764 | 2,725.5 | 2,749.5 | +24.5 | +0.9% | 2,047,000 |
| 2015/04/27 | 2,725 | 2,765 | 2,711.5 | 2,725 | +13.5 | +0.5% | 2,018,000 |
| 2015/04/24 | 2,680 | 2,734 | 2,667 | 2,711.5 | +3.5 | +0.1% | 2,290,000 |
| 2015/04/23 | 2,710.5 | 2,720 | 2,683 | 2,708 | -12 | -0.4% | 2,533,000 |
| 2015/04/22 | 2,725 | 2,746.5 | 2,691 | 2,720 | +1 | ±0% | 2,358,000 |
| 2015/04/21 | 2,661.5 | 2,719.5 | 2,640.5 | 2,719 | +90 | +3.4% | 3,263,000 |
| 2015/04/20 | 2,510 | 2,655.5 | 2,510 | 2,629 | +87 | +3.4% | 3,559,000 |
| 2015/04/17 | 2,620 | 2,620 | 2,537 | 2,542 | -85.5 | -3.3% | 4,307,000 |
| 2015/04/16 | 2,695 | 2,737 | 2,610 | 2,627.5 | -64 | -2.4% | 4,137,000 |
| 2015/04/15 | 2,710 | 2,746.5 | 2,683.5 | 2,691.5 | -53.5 | -1.9% | 2,455,000 |
| 2015/04/14 | 2,701 | 2,749.5 | 2,701 | 2,745 | +25 | +0.9% | 1,936,000 |
| 2015/04/13 | 2,788 | 2,800.5 | 2,711 | 2,720 | -62 | -2.2% | 2,063,000 |
| 2015/04/10 | 2,799 | 2,800 | 2,768.5 | 2,782 | -28.5 | -1% | 2,198,000 |
| 2015/04/09 | 2,776 | 2,815 | 2,760 | 2,810.5 | +34.5 | +1.2% | 2,047,000 |
| 2015/04/08 | 2,769.5 | 2,785 | 2,709.5 | 2,776 | +31.5 | +1.1% | 3,599,000 |
| 2015/04/07 | 2,778.5 | 2,778.5 | 2,720.5 | 2,744.5 | -8 | -0.3% | 2,459,000 |
| 2015/04/06 | 2,740 | 2,778.5 | 2,711 | 2,752.5 | +19 | +0.7% | 1,556,000 |
| 2015/04/03 | 2,681 | 2,779.5 | 2,670.5 | 2,733.5 | +86 | +3.2% | 3,394,000 |
| 2015/04/02 | 2,610 | 2,673 | 2,593 | 2,647.5 | +68.5 | +2.7% | 2,935,000 |
| 2015/04/01 | 2,595.5 | 2,613.5 | 2,548 | 2,579 | -55.5 | -2.1% | 4,342,000 |
| 2015/03/31 | 2,780 | 2,782.5 | 2,634.5 | 2,634.5 | -124.5 | -4.5% | 3,973,000 |
| 2015/03/30 | 2,723.5 | 2,769.5 | 2,718.5 | 2,759 | +61 | +2.3% | 2,658,000 |
| 2015/03/27 | 2,666 | 2,737 | 2,665 | 2,698 | -5 | -0.2% | 2,470,000 |
| 2015/03/26 | 2,725.5 | 2,725.5 | 2,671.5 | 2,703 | -28 | -1% | 2,458,000 |
| 2015/03/25 | 2,682 | 2,731 | 2,670 | 2,731 | +49 | +1.8% | 2,416,000 |
2301～
2350
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
