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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,611 | 1,611 | 1,587 | 1,590 | -21 | -1.3% | 3,571,000 |
| 2014/05/29 | 1,595 | 1,623 | 1,593 | 1,611 | +41 | +2.6% | 3,177,000 |
| 2014/05/28 | 1,562 | 1,576 | 1,548 | 1,570 | +29 | +1.9% | 1,593,000 |
| 2014/05/27 | 1,557 | 1,564 | 1,537 | 1,541 | -12 | -0.8% | 2,399,000 |
| 2014/05/26 | 1,557 | 1,558 | 1,538 | 1,553 | +9 | +0.6% | 1,393,000 |
| 2014/05/23 | 1,552 | 1,560 | 1,543 | 1,544 | -6 | -0.4% | 1,380,000 |
| 2014/05/22 | 1,534 | 1,554 | 1,529 | 1,550 | +21 | +1.4% | 1,428,000 |
| 2014/05/21 | 1,496 | 1,535 | 1,496 | 1,529 | +17 | +1.1% | 1,547,000 |
| 2014/05/20 | 1,483 | 1,522 | 1,483 | 1,512 | +31 | +2.1% | 1,764,000 |
| 2014/05/19 | 1,491 | 1,496 | 1,478 | 1,481 | +1 | +0.1% | 931,000 |
| 2014/05/16 | 1,487 | 1,500 | 1,472 | 1,480 | -30 | -2% | 1,639,000 |
| 2014/05/15 | 1,500 | 1,510 | 1,485 | 1,510 | +1 | +0.1% | 1,281,000 |
| 2014/05/14 | 1,511 | 1,521 | 1,502 | 1,509 | -2 | -0.1% | 1,265,000 |
| 2014/05/13 | 1,520 | 1,530 | 1,505 | 1,511 | +14 | +0.9% | 1,649,000 |
| 2014/05/12 | 1,495 | 1,506 | 1,491 | 1,497 | -5 | -0.3% | 963,000 |
| 2014/05/09 | 1,489 | 1,520 | 1,486 | 1,502 | -22 | -1.4% | 2,144,000 |
| 2014/05/08 | 1,475 | 1,553 | 1,475 | 1,524 | +49 | +3.3% | 4,243,000 |
| 2014/05/07 | 1,479 | 1,488 | 1,460 | 1,475 | -9 | -0.6% | 2,844,000 |
| 2014/05/02 | 1,500 | 1,500 | 1,474 | 1,484 | -16 | -1.1% | 1,398,000 |
| 2014/05/01 | 1,497 | 1,504 | 1,474 | 1,500 | -2 | -0.1% | 2,201,000 |
| 2014/04/30 | 1,493 | 1,510 | 1,490 | 1,502 | +7 | +0.5% | 1,490,000 |
| 2014/04/28 | 1,486 | 1,500 | 1,483 | 1,495 | -1 | -0.1% | 828,000 |
| 2014/04/25 | 1,485 | 1,510 | 1,477 | 1,496 | +9 | +0.6% | 2,412,000 |
| 2014/04/24 | 1,506 | 1,514 | 1,485 | 1,487 | -31 | -2% | 1,902,000 |
| 2014/04/23 | 1,518 | 1,520 | 1,507 | 1,518 | -3 | -0.2% | 1,232,000 |
| 2014/04/22 | 1,525 | 1,538 | 1,518 | 1,521 | +2 | +0.1% | 909,000 |
| 2014/04/21 | 1,519 | 1,528 | 1,512 | 1,519 | -7 | -0.5% | 734,000 |
| 2014/04/18 | 1,511 | 1,527 | 1,507 | 1,526 | +20 | +1.3% | 922,000 |
| 2014/04/17 | 1,506 | 1,529 | 1,501 | 1,506 | -1 | -0.1% | 1,236,000 |
| 2014/04/16 | 1,487 | 1,514 | 1,482 | 1,507 | +15 | +1% | 1,553,000 |
| 2014/04/15 | 1,503 | 1,510 | 1,484 | 1,492 | -14 | -0.9% | 2,315,000 |
| 2014/04/14 | 1,448 | 1,519 | 1,443 | 1,506 | +58 | +4% | 3,160,000 |
| 2014/04/11 | 1,450 | 1,470 | 1,445 | 1,448 | -20 | -1.4% | 2,384,000 |
| 2014/04/10 | 1,477 | 1,497 | 1,466 | 1,468 | -1 | -0.1% | 2,061,000 |
| 2014/04/09 | 1,470 | 1,483 | 1,456 | 1,469 | -5 | -0.3% | 2,293,000 |
| 2014/04/08 | 1,464 | 1,485 | 1,454 | 1,474 | -9 | -0.6% | 2,305,000 |
| 2014/04/07 | 1,485 | 1,495 | 1,470 | 1,483 | -7 | -0.5% | 1,779,000 |
| 2014/04/04 | 1,490 | 1,502 | 1,484 | 1,490 | -2 | -0.1% | 1,523,000 |
| 2014/04/03 | 1,494 | 1,516 | 1,486 | 1,492 | -2 | -0.1% | 2,520,000 |
| 2014/04/02 | 1,511 | 1,517 | 1,494 | 1,494 | -13 | -0.9% | 2,678,000 |
| 2014/04/01 | 1,517 | 1,532 | 1,501 | 1,507 | +32 | +2.2% | 4,194,000 |
| 2014/03/31 | 1,488 | 1,489 | 1,467 | 1,475 | -13 | -0.9% | 2,688,000 |
| 2014/03/28 | 1,449 | 1,491 | 1,443 | 1,488 | +47 | +3.3% | 3,039,000 |
| 2014/03/27 | 1,414 | 1,448 | 1,400 | 1,441 | -28 | -1.9% | 3,235,000 |
| 2014/03/26 | 1,436 | 1,469 | 1,429 | 1,469 | +51 | +3.6% | 3,310,000 |
| 2014/03/25 | 1,426 | 1,427 | 1,407 | 1,418 | -23 | -1.6% | 3,402,000 |
| 2014/03/24 | 1,445 | 1,457 | 1,440 | 1,441 | -5 | -0.3% | 3,934,000 |
| 2014/03/20 | 1,475 | 1,479 | 1,446 | 1,446 | -21 | -1.4% | 2,688,000 |
| 2014/03/19 | 1,467 | 1,484 | 1,462 | 1,467 | +10 | +0.7% | 2,888,000 |
| 2014/03/18 | 1,464 | 1,472 | 1,457 | 1,457 | +6 | +0.4% | 2,628,000 |
2551～
2600
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
