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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/23 | 1,954.5 | 1,989.5 | 1,952 | 1,971.5 | +24 | +1.2% | 2,842,000 |
| 2014/10/22 | 1,919.5 | 1,950 | 1,908.5 | 1,947.5 | +55.5 | +2.9% | 2,252,000 |
| 2014/10/21 | 1,910 | 1,917 | 1,883.5 | 1,892 | -26 | -1.4% | 2,864,000 |
| 2014/10/20 | 1,890 | 1,919 | 1,870.5 | 1,918 | +66 | +3.6% | 3,798,000 |
| 2014/10/17 | 1,933.5 | 1,935.5 | 1,852 | 1,852 | -90 | -4.6% | 3,717,000 |
| 2014/10/16 | 1,924.5 | 1,954.5 | 1,921 | 1,942 | -10.5 | -0.5% | 3,803,000 |
| 2014/10/15 | 1,893 | 1,959 | 1,879 | 1,952.5 | +83 | +4.4% | 4,709,000 |
| 2014/10/14 | 1,852.5 | 1,891.5 | 1,847 | 1,869.5 | -7.5 | -0.4% | 3,715,000 |
| 2014/10/10 | 1,856.5 | 1,899 | 1,856 | 1,877 | -19.5 | -1% | 3,265,000 |
| 2014/10/09 | 1,914.5 | 1,927 | 1,887 | 1,896.5 | -18.5 | -1% | 3,217,000 |
| 2014/10/08 | 1,909 | 1,952 | 1,903.5 | 1,915 | +19.5 | +1% | 3,668,000 |
| 2014/10/07 | 1,863 | 1,909 | 1,861 | 1,895.5 | +34.5 | +1.9% | 3,051,000 |
| 2014/10/06 | 1,870 | 1,877 | 1,843 | 1,861 | +11.5 | +0.6% | 2,659,000 |
| 2014/10/03 | 1,819 | 1,850 | 1,818 | 1,849.5 | +25 | +1.4% | 2,190,000 |
| 2014/10/02 | 1,836 | 1,850 | 1,821 | 1,824.5 | -26 | -1.4% | 2,780,000 |
| 2014/10/01 | 1,839.5 | 1,870 | 1,833 | 1,850.5 | +25.5 | +1.4% | 2,178,000 |
| 2014/09/30 | 1,843 | 1,855 | 1,818 | 1,825 | -12.5 | -0.7% | 1,711,000 |
| 2014/09/29 | 1,821.5 | 1,842 | 1,815 | 1,837.5 | +12.5 | +0.7% | 1,123,000 |
| 2014/09/26 | 1,830 | 1,831.5 | 1,815.5 | 1,825 | -35 | -1.9% | 1,870,000 |
| 2014/09/25 | 1,821 | 1,860 | 1,818.5 | 1,860 | +57.5 | +3.2% | 1,829,000 |
| 2014/09/24 | 1,793.5 | 1,820.5 | 1,793 | 1,802.5 | -27.5 | -1.5% | 2,839,000 |
| 2014/09/22 | 1,828 | 1,838 | 1,819.5 | 1,830 | -3.5 | -0.2% | 1,731,000 |
| 2014/09/19 | 1,815 | 1,839 | 1,808 | 1,833.5 | +29.5 | +1.6% | 2,928,000 |
| 2014/09/18 | 1,762.5 | 1,814 | 1,747.5 | 1,804 | +63 | +3.6% | 3,217,000 |
| 2014/09/17 | 1,747.5 | 1,758 | 1,740.5 | 1,741 | -13 | -0.7% | 1,799,000 |
| 2014/09/16 | 1,743 | 1,758.5 | 1,734 | 1,754 | +13.5 | +0.8% | 2,066,000 |
| 2014/09/12 | 1,700 | 1,750.5 | 1,700 | 1,740.5 | +10.5 | +0.6% | 4,223,000 |
| 2014/09/11 | 1,770 | 1,770 | 1,718 | 1,730 | -8.5 | -0.5% | 2,287,000 |
| 2014/09/10 | 1,704 | 1,745.5 | 1,703 | 1,738.5 | +24.5 | +1.4% | 2,383,000 |
| 2014/09/09 | 1,751 | 1,751 | 1,713.5 | 1,714 | -37 | -2.1% | 1,702,000 |
| 2014/09/08 | 1,739 | 1,751 | 1,726.5 | 1,751 | +29 | +1.7% | 2,695,000 |
| 2014/09/05 | 1,726.5 | 1,743 | 1,721.5 | 1,722 | +11.5 | +0.7% | 1,565,000 |
| 2014/09/04 | 1,703 | 1,715 | 1,700.5 | 1,710.5 | +2 | +0.1% | 888,000 |
| 2014/09/03 | 1,705.5 | 1,713.5 | 1,700 | 1,708.5 | +5.5 | +0.3% | 1,553,000 |
| 2014/09/02 | 1,700 | 1,714 | 1,691 | 1,703 | +2 | +0.1% | 1,163,000 |
| 2014/09/01 | 1,691 | 1,704.5 | 1,683.5 | 1,701 | +9.5 | +0.6% | 892,000 |
2451～
2500
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
