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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 2,686.5 | 2,689 | 2,650.5 | 2,682 | -4.5 | -0.2% | 2,060,000 |
| 2015/03/23 | 2,689.5 | 2,697 | 2,671.5 | 2,686.5 | +13 | +0.5% | 1,735,000 |
| 2015/03/20 | 2,639.5 | 2,678.5 | 2,613 | 2,673.5 | +43.5 | +1.7% | 2,776,000 |
| 2015/03/19 | 2,658 | 2,672 | 2,617.5 | 2,630 | -46 | -1.7% | 2,328,000 |
| 2015/03/18 | 2,620 | 2,685 | 2,618.5 | 2,676 | +6 | +0.2% | 2,447,000 |
| 2015/03/17 | 2,669.5 | 2,679 | 2,651 | 2,670 | +27 | +1% | 2,504,000 |
| 2015/03/16 | 2,578 | 2,674.5 | 2,570.5 | 2,643 | +12.5 | +0.5% | 3,109,000 |
| 2015/03/13 | 2,682.5 | 2,692 | 2,630.5 | 2,630.5 | -10.5 | -0.4% | 5,330,000 |
| 2015/03/12 | 2,572 | 2,652 | 2,563 | 2,641 | +70.5 | +2.7% | 3,205,000 |
| 2015/03/11 | 2,500 | 2,599 | 2,491.5 | 2,570.5 | +67.5 | +2.7% | 3,122,000 |
| 2015/03/10 | 2,527 | 2,559.5 | 2,501.5 | 2,503 | -23.5 | -0.9% | 3,271,000 |
| 2015/03/09 | 2,535 | 2,587 | 2,519.5 | 2,526.5 | -21.5 | -0.8% | 3,716,000 |
| 2015/03/06 | 2,395 | 2,576.5 | 2,377.5 | 2,548 | +173.5 | +7.3% | 7,320,000 |
| 2015/03/05 | 2,328 | 2,378.5 | 2,324 | 2,374.5 | +56 | +2.4% | 2,201,000 |
| 2015/03/04 | 2,333 | 2,345 | 2,308 | 2,318.5 | -4 | -0.2% | 1,773,000 |
| 2015/03/03 | 2,290 | 2,325 | 2,283 | 2,322.5 | +49 | +2.2% | 1,753,000 |
| 2015/03/02 | 2,297.5 | 2,316.5 | 2,271.5 | 2,273.5 | -23.5 | -1% | 2,533,000 |
| 2015/02/27 | 2,287.5 | 2,318.5 | 2,275 | 2,297 | +23 | +1% | 3,650,000 |
| 2015/02/26 | 2,205.5 | 2,276.5 | 2,202.5 | 2,274 | +72.5 | +3.3% | 3,111,000 |
| 2015/02/25 | 2,224.5 | 2,231 | 2,194.5 | 2,201.5 | -33.5 | -1.5% | 2,885,000 |
| 2015/02/24 | 2,246.5 | 2,247 | 2,226 | 2,235 | -11.5 | -0.5% | 2,118,000 |
| 2015/02/23 | 2,277 | 2,277.5 | 2,238.5 | 2,246.5 | -0.5 | ±0% | 2,150,000 |
| 2015/02/20 | 2,290 | 2,292.5 | 2,236 | 2,247 | -33 | -1.4% | 2,369,000 |
| 2015/02/19 | 2,259.5 | 2,290 | 2,254 | 2,280 | +20.5 | +0.9% | 1,875,000 |
| 2015/02/18 | 2,240 | 2,262.5 | 2,231 | 2,259.5 | +48 | +2.2% | 2,840,000 |
| 2015/02/17 | 2,165 | 2,216 | 2,155.5 | 2,211.5 | +24.5 | +1.1% | 3,094,000 |
| 2015/02/16 | 2,238.5 | 2,240 | 2,182 | 2,187 | -55 | -2.5% | 2,741,000 |
| 2015/02/13 | 2,254.5 | 2,264.5 | 2,240 | 2,242 | -17 | -0.8% | 2,294,000 |
| 2015/02/12 | 2,258 | 2,293.5 | 2,247 | 2,259 | +51 | +2.3% | 2,804,000 |
| 2015/02/10 | 2,225.5 | 2,229.5 | 2,190.5 | 2,208 | -12 | -0.5% | 1,993,000 |
| 2015/02/09 | 2,228 | 2,229 | 2,190 | 2,220 | +32 | +1.5% | 2,633,000 |
| 2015/02/06 | 2,245 | 2,246 | 2,181.5 | 2,188 | -43.5 | -1.9% | 4,244,000 |
| 2015/02/05 | 2,288.5 | 2,299 | 2,226.5 | 2,231.5 | -36 | -1.6% | 4,255,000 |
| 2015/02/04 | 2,286 | 2,293.5 | 2,239.5 | 2,267.5 | +22 | +1% | 3,417,000 |
| 2015/02/03 | 2,345 | 2,353 | 2,231.5 | 2,245.5 | -74.5 | -3.2% | 5,375,000 |
| 2015/02/02 | 2,300 | 2,329 | 2,265.5 | 2,320 | -118.5 | -4.9% | 4,688,000 |
| 2015/01/30 | 2,530 | 2,550 | 2,421.5 | 2,438.5 | -52.5 | -2.1% | 4,249,000 |
| 2015/01/29 | 2,490 | 2,516 | 2,468 | 2,491 | -4 | -0.2% | 3,101,000 |
| 2015/01/28 | 2,454.5 | 2,499.5 | 2,447 | 2,495 | +23 | +0.9% | 2,718,000 |
| 2015/01/27 | 2,414.5 | 2,475 | 2,414 | 2,472 | +80 | +3.3% | 2,500,000 |
| 2015/01/26 | 2,342.5 | 2,399.5 | 2,338 | 2,392 | +29.5 | +1.2% | 1,625,000 |
| 2015/01/23 | 2,399 | 2,411.5 | 2,347 | 2,362.5 | -7.5 | -0.3% | 2,314,000 |
| 2015/01/22 | 2,340 | 2,370 | 2,323 | 2,370 | +46.5 | +2% | 2,284,000 |
| 2015/01/21 | 2,329 | 2,350 | 2,304.5 | 2,323.5 | -19 | -0.8% | 2,235,000 |
| 2015/01/20 | 2,309 | 2,342.5 | 2,302.5 | 2,342.5 | +45 | +2% | 1,952,000 |
| 2015/01/19 | 2,264 | 2,303.5 | 2,256 | 2,297.5 | +66.5 | +3% | 2,049,000 |
| 2015/01/16 | 2,240 | 2,265.5 | 2,189 | 2,231 | -41.5 | -1.8% | 3,089,000 |
| 2015/01/15 | 2,248.5 | 2,286 | 2,234 | 2,272.5 | +19.5 | +0.9% | 2,280,000 |
| 2015/01/14 | 2,218.5 | 2,274.5 | 2,218 | 2,253 | +34 | +1.5% | 3,046,000 |
| 2015/01/13 | 2,185 | 2,219 | 2,163 | 2,219 | +24.5 | +1.1% | 2,588,000 |
2351～
2400
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
