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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,609 | 1,616 | 1,603 | 1,608 | -6 | -0.4% | 1,274,000 |
| 2014/06/17 | 1,608 | 1,625 | 1,601 | 1,614 | +13 | +0.8% | 1,433,000 |
| 2014/06/16 | 1,608 | 1,608 | 1,590 | 1,601 | -12 | -0.7% | 1,100,000 |
| 2014/06/13 | 1,606 | 1,617 | 1,593 | 1,613 | +7 | +0.4% | 3,201,000 |
| 2014/06/12 | 1,620 | 1,621 | 1,601 | 1,606 | -25 | -1.5% | 1,559,000 |
| 2014/06/11 | 1,624 | 1,642 | 1,624 | 1,631 | +8 | +0.5% | 1,159,000 |
| 2014/06/10 | 1,637 | 1,647 | 1,620 | 1,623 | -18 | -1.1% | 1,131,000 |
| 2014/06/09 | 1,655 | 1,665 | 1,634 | 1,641 | -2 | -0.1% | 2,228,000 |
| 2014/06/06 | 1,639 | 1,645 | 1,627 | 1,643 | +14 | +0.9% | 1,738,000 |
| 2014/06/05 | 1,645 | 1,658 | 1,625 | 1,629 | -10 | -0.6% | 1,914,000 |
| 2014/06/04 | 1,623 | 1,639 | 1,619 | 1,639 | +20 | +1.2% | 2,944,000 |
| 2014/06/03 | 1,627 | 1,632 | 1,617 | 1,619 | +11 | +0.7% | 1,738,000 |
| 2014/06/02 | 1,605 | 1,619 | 1,597 | 1,608 | +18 | +1.1% | 2,989,000 |
| 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 |
2701～
2750
件表示中 / 3735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 | 396,100円 | +5.7% | +66.2% | 1.21% | 32.34倍 | 5.20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 | 420,900円 | +3.9% | +156.7% | 4.61% | 16.60倍 | 1.99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 | 191,500円 | +1.0% | -6.0% | 2.72% | 16.21倍 | 1.08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 | 201,200円 | +4.4% | +64.6% | 3.68% | 10.87倍 | 1.38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 |
| サントリーＢＦ | 462,700円 | +5.9% | -0.3% | 2.59% | 15.89倍 | 1.18倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
