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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,540 | 1,555 | 1,526 | 1,529 | -24 | -1.5% | 2,255,000 |
| 2014/01/22 | 1,566 | 1,580 | 1,539 | 1,553 | -13 | -0.8% | 2,376,000 |
| 2014/01/21 | 1,561 | 1,575 | 1,544 | 1,566 | +13 | +0.8% | 2,376,000 |
| 2014/01/20 | 1,513 | 1,563 | 1,509 | 1,553 | +74 | +5% | 4,067,000 |
| 2014/01/17 | 1,486 | 1,494 | 1,474 | 1,479 | -21 | -1.4% | 2,584,000 |
| 2014/01/16 | 1,494 | 1,502 | 1,486 | 1,500 | +16 | +1.1% | 2,393,000 |
| 2014/01/15 | 1,445 | 1,488 | 1,440 | 1,484 | +56 | +3.9% | 2,446,000 |
| 2014/01/14 | 1,469 | 1,469 | 1,423 | 1,428 | -42 | -2.9% | 3,060,000 |
| 2014/01/10 | 1,464 | 1,474 | 1,458 | 1,470 | -9 | -0.6% | 2,551,000 |
| 2014/01/09 | 1,525 | 1,527 | 1,477 | 1,479 | -2 | -0.1% | 2,517,000 |
| 2014/01/08 | 1,478 | 1,481 | 1,463 | 1,481 | +17 | +1.2% | 1,173,000 |
| 2014/01/07 | 1,490 | 1,491 | 1,461 | 1,464 | -39 | -2.6% | 2,303,000 |
| 2014/01/06 | 1,506 | 1,519 | 1,495 | 1,503 | -19 | -1.2% | 1,788,000 |
| 2013/12/30 | 1,524 | 1,524 | 1,511 | 1,522 | +8 | +0.5% | 1,359,000 |
| 2013/12/27 | 1,523 | 1,524 | 1,505 | 1,514 | -7 | -0.5% | 1,272,000 |
| 2013/12/26 | 1,493 | 1,522 | 1,488 | 1,521 | +26 | +1.7% | 2,061,000 |
| 2013/12/25 | 1,480 | 1,498 | 1,480 | 1,495 | +5 | +0.3% | 2,079,000 |
| 2013/12/24 | 1,499 | 1,499 | 1,464 | 1,490 | -19 | -1.3% | 3,534,000 |
| 2013/12/20 | 1,492 | 1,514 | 1,489 | 1,509 | +3 | +0.2% | 3,222,000 |
| 2013/12/19 | 1,496 | 1,510 | 1,492 | 1,506 | +21 | +1.4% | 3,203,000 |
| 2013/12/18 | 1,464 | 1,485 | 1,462 | 1,485 | +28 | +1.9% | 3,127,000 |
| 2013/12/17 | 1,455 | 1,465 | 1,448 | 1,457 | +6 | +0.4% | 1,820,000 |
| 2013/12/16 | 1,462 | 1,465 | 1,450 | 1,451 | -16 | -1.1% | 1,703,000 |
| 2013/12/13 | 1,457 | 1,476 | 1,456 | 1,467 | +10 | +0.7% | 3,915,000 |
| 2013/12/12 | 1,460 | 1,462 | 1,450 | 1,457 | -16 | -1.1% | 1,279,000 |
| 2013/12/11 | 1,450 | 1,477 | 1,448 | 1,473 | +13 | +0.9% | 2,358,000 |
| 2013/12/10 | 1,458 | 1,466 | 1,449 | 1,460 | +4 | +0.3% | 1,994,000 |
| 2013/12/09 | 1,430 | 1,458 | 1,430 | 1,456 | +47 | +3.3% | 2,252,000 |
| 2013/12/06 | 1,411 | 1,417 | 1,402 | 1,409 | -3 | -0.2% | 1,061,000 |
| 2013/12/05 | 1,411 | 1,428 | 1,409 | 1,412 | -9 | -0.6% | 1,993,000 |
| 2013/12/04 | 1,441 | 1,450 | 1,421 | 1,421 | -28 | -1.9% | 1,964,000 |
| 2013/12/03 | 1,461 | 1,468 | 1,446 | 1,449 | +1 | +0.1% | 2,386,000 |
| 2013/12/02 | 1,460 | 1,468 | 1,445 | 1,448 | -12 | -0.8% | 1,745,000 |
| 2013/11/29 | 1,440 | 1,460 | 1,440 | 1,460 | +20 | +1.4% | 2,320,000 |
| 2013/11/28 | 1,444 | 1,455 | 1,435 | 1,440 | -1 | -0.1% | 1,789,000 |
| 2013/11/27 | 1,448 | 1,466 | 1,438 | 1,441 | -7 | -0.5% | 2,890,000 |
| 2013/11/26 | 1,463 | 1,469 | 1,448 | 1,448 | -21 | -1.4% | 2,219,000 |
| 2013/11/25 | 1,470 | 1,475 | 1,464 | 1,469 | +6 | +0.4% | 1,820,000 |
| 2013/11/22 | 1,474 | 1,475 | 1,458 | 1,463 | -7 | -0.5% | 2,723,000 |
| 2013/11/21 | 1,459 | 1,479 | 1,455 | 1,470 | +11 | +0.8% | 1,758,000 |
| 2013/11/20 | 1,454 | 1,464 | 1,450 | 1,459 | +4 | +0.3% | 1,512,000 |
| 2013/11/19 | 1,441 | 1,463 | 1,441 | 1,455 | +11 | +0.8% | 2,186,000 |
| 2013/11/18 | 1,458 | 1,459 | 1,435 | 1,444 | -15 | -1% | 2,482,000 |
| 2013/11/15 | 1,451 | 1,465 | 1,438 | 1,459 | +19 | +1.3% | 3,106,000 |
| 2013/11/14 | 1,412 | 1,443 | 1,410 | 1,440 | +32 | +2.3% | 3,062,000 |
| 2013/11/13 | 1,404 | 1,414 | 1,397 | 1,408 | -7 | -0.5% | 2,618,000 |
| 2013/11/12 | 1,415 | 1,418 | 1,407 | 1,415 | ±0 | ±0% | 2,232,000 |
| 2013/11/11 | 1,400 | 1,415 | 1,392 | 1,415 | +19 | +1.4% | 2,681,000 |
| 2013/11/08 | 1,370 | 1,399 | 1,363 | 1,396 | +22 | +1.6% | 4,572,000 |
| 2013/11/07 | 1,345 | 1,383 | 1,345 | 1,374 | +14 | +1% | 3,247,000 |
2651～
2700
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
