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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 2,207 | 2,221.5 | 2,182 | 2,194.5 | -18 | -0.8% | 2,630,000 |
| 2015/01/08 | 2,209.5 | 2,244.5 | 2,204.5 | 2,212.5 | +20.5 | +0.9% | 3,214,000 |
| 2015/01/07 | 2,174.5 | 2,232.5 | 2,174.5 | 2,192 | +0.5 | ±0% | 3,220,000 |
| 2015/01/06 | 2,195 | 2,215 | 2,177 | 2,191.5 | -48.5 | -2.2% | 2,303,000 |
| 2015/01/05 | 2,225.5 | 2,255 | 2,209.5 | 2,240 | -3 | -0.1% | 1,467,000 |
| 2014/12/30 | 2,286 | 2,290 | 2,242 | 2,243 | -38.5 | -1.7% | 1,489,000 |
| 2014/12/29 | 2,300 | 2,308.5 | 2,262 | 2,281.5 | -6 | -0.3% | 1,385,000 |
| 2014/12/26 | 2,283.5 | 2,293.5 | 2,270.5 | 2,287.5 | -8.5 | -0.4% | 986,000 |
| 2014/12/25 | 2,260 | 2,300 | 2,260 | 2,296 | +16 | +0.7% | 1,093,000 |
| 2014/12/24 | 2,232.5 | 2,289 | 2,230.5 | 2,280 | +61.5 | +2.8% | 2,279,000 |
| 2014/12/22 | 2,215.5 | 2,223.5 | 2,199.5 | 2,218.5 | -6.5 | -0.3% | 2,184,000 |
| 2014/12/19 | 2,198 | 2,229.5 | 2,150 | 2,225 | +56 | +2.6% | 4,175,000 |
| 2014/12/18 | 2,207.5 | 2,223 | 2,152 | 2,169 | -21 | -1% | 6,193,000 |
| 2014/12/17 | 2,225 | 2,238 | 2,188.5 | 2,190 | -42.5 | -1.9% | 3,249,000 |
| 2014/12/16 | 2,263.5 | 2,274.5 | 2,225 | 2,232.5 | -55 | -2.4% | 2,855,000 |
| 2014/12/15 | 2,235 | 2,313 | 2,229 | 2,287.5 | +3 | +0.1% | 2,642,000 |
| 2014/12/12 | 2,262.5 | 2,313.5 | 2,251.5 | 2,284.5 | +15 | +0.7% | 6,093,000 |
| 2014/12/11 | 2,245 | 2,277 | 2,220.5 | 2,269.5 | +14 | +0.6% | 3,574,000 |
| 2014/12/10 | 2,308.5 | 2,308.5 | 2,240 | 2,255.5 | -100 | -4.2% | 3,607,000 |
| 2014/12/09 | 2,340 | 2,374 | 2,333 | 2,355.5 | +4 | +0.2% | 1,851,000 |
| 2014/12/08 | 2,330 | 2,352.5 | 2,327 | 2,351.5 | +44 | +1.9% | 2,722,000 |
| 2014/12/05 | 2,271.5 | 2,319 | 2,265.5 | 2,307.5 | +23 | +1% | 2,325,000 |
| 2014/12/04 | 2,300 | 2,320 | 2,276.5 | 2,284.5 | +14.5 | +0.6% | 2,129,000 |
| 2014/12/03 | 2,248 | 2,278 | 2,223 | 2,270 | +29.5 | +1.3% | 2,367,000 |
| 2014/12/02 | 2,251 | 2,255 | 2,231.5 | 2,240.5 | +8 | +0.4% | 1,731,000 |
| 2014/12/01 | 2,214 | 2,260 | 2,214 | 2,232.5 | +17 | +0.8% | 2,299,000 |
| 2014/11/28 | 2,203 | 2,221.5 | 2,194 | 2,215.5 | +0.5 | ±0% | 3,437,000 |
| 2014/11/27 | 2,215 | 2,240 | 2,200.5 | 2,215 | -29 | -1.3% | 2,568,000 |
| 2014/11/26 | 2,225 | 2,266 | 2,207.5 | 2,244 | -16 | -0.7% | 2,546,000 |
| 2014/11/25 | 2,311.5 | 2,312 | 2,256.5 | 2,260 | -42.5 | -1.8% | 4,106,000 |
| 2014/11/21 | 2,316.5 | 2,326.5 | 2,273.5 | 2,302.5 | -14 | -0.6% | 2,681,000 |
| 2014/11/20 | 2,272.5 | 2,327 | 2,272.5 | 2,316.5 | +26.5 | +1.2% | 2,832,000 |
| 2014/11/19 | 2,294 | 2,327.5 | 2,270.5 | 2,290 | +10 | +0.4% | 3,271,000 |
| 2014/11/18 | 2,225 | 2,280 | 2,223.5 | 2,280 | +85.5 | +3.9% | 3,494,000 |
| 2014/11/17 | 2,217.5 | 2,225 | 2,176.5 | 2,194.5 | -55 | -2.4% | 2,844,000 |
| 2014/11/14 | 2,233.5 | 2,249.5 | 2,200 | 2,249.5 | +34 | +1.5% | 3,604,000 |
| 2014/11/13 | 2,170 | 2,217.5 | 2,160.5 | 2,215.5 | +22 | +1% | 2,849,000 |
| 2014/11/12 | 2,231 | 2,239 | 2,188 | 2,193.5 | -17.5 | -0.8% | 2,384,000 |
| 2014/11/11 | 2,154 | 2,219.5 | 2,153 | 2,211 | +71.5 | +3.3% | 2,773,000 |
| 2014/11/10 | 2,155 | 2,160 | 2,130.5 | 2,139.5 | -24.5 | -1.1% | 1,647,000 |
| 2014/11/07 | 2,159.5 | 2,199 | 2,145.5 | 2,164 | +11 | +0.5% | 3,575,000 |
| 2014/11/06 | 2,195 | 2,195.5 | 2,119 | 2,153 | -29 | -1.3% | 2,441,000 |
| 2014/11/05 | 2,100 | 2,190 | 2,099 | 2,182 | +34 | +1.6% | 2,924,000 |
| 2014/11/04 | 2,300 | 2,300 | 2,146 | 2,148 | +45 | +2.1% | 4,566,000 |
| 2014/10/31 | 2,049 | 2,117.5 | 2,048.5 | 2,103 | +69 | +3.4% | 3,385,000 |
| 2014/10/30 | 2,030 | 2,047 | 2,018 | 2,034 | +4 | +0.2% | 2,197,000 |
| 2014/10/29 | 2,004 | 2,037 | 1,991 | 2,030 | +29.5 | +1.5% | 2,253,000 |
| 2014/10/28 | 1,983 | 2,005.5 | 1,980 | 2,000.5 | +28 | +1.4% | 2,179,000 |
| 2014/10/27 | 1,970 | 1,973 | 1,957.5 | 1,972.5 | +4.5 | +0.2% | 2,071,000 |
| 2014/10/24 | 1,980 | 1,980 | 1,950 | 1,968 | -3.5 | -0.2% | 1,406,000 |
2401～
2450
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
