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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,707 | 1,710.5 | 1,698.5 | 1,702.5 | -4.5 | -0.3% | 902,000 |
| 2014/08/25 | 1,727 | 1,727.5 | 1,704 | 1,707 | -12 | -0.7% | 1,441,000 |
| 2014/08/22 | 1,727.5 | 1,727.5 | 1,713 | 1,719 | +1 | +0.1% | 1,255,000 |
| 2014/08/21 | 1,694 | 1,722.5 | 1,691 | 1,718 | +36 | +2.1% | 2,559,000 |
| 2014/08/20 | 1,695 | 1,697 | 1,680 | 1,682 | -4 | -0.2% | 1,070,000 |
| 2014/08/19 | 1,680 | 1,694 | 1,677 | 1,686 | +16.5 | +1% | 1,332,000 |
| 2014/08/18 | 1,668.5 | 1,672 | 1,657.5 | 1,669.5 | +10.5 | +0.6% | 973,000 |
| 2014/08/15 | 1,660.5 | 1,669.5 | 1,649 | 1,659 | -9 | -0.5% | 1,155,000 |
| 2014/08/14 | 1,670 | 1,671.5 | 1,658 | 1,668 | -4.5 | -0.3% | 1,476,000 |
| 2014/08/13 | 1,650 | 1,675.5 | 1,648 | 1,672.5 | +16 | +1% | 1,515,000 |
| 2014/08/12 | 1,656.5 | 1,659 | 1,643.5 | 1,656.5 | +8.5 | +0.5% | 1,163,000 |
| 2014/08/11 | 1,625 | 1,652 | 1,616 | 1,648 | +54 | +3.4% | 1,931,000 |
| 2014/08/08 | 1,623.5 | 1,634 | 1,594 | 1,594 | -44 | -2.7% | 2,056,000 |
| 2014/08/07 | 1,619.5 | 1,638.5 | 1,619.5 | 1,638 | +26 | +1.6% | 2,553,000 |
| 2014/08/06 | 1,592 | 1,620 | 1,592 | 1,612 | +13 | +0.8% | 2,512,000 |
| 2014/08/05 | 1,618.5 | 1,621.5 | 1,597 | 1,599 | -20 | -1.2% | 2,021,000 |
| 2014/08/04 | 1,604.5 | 1,626.5 | 1,593.5 | 1,619 | ±0 | ±0% | 2,319,000 |
| 2014/08/01 | 1,591.5 | 1,624.5 | 1,586 | 1,619 | +24.5 | +1.5% | 2,466,000 |
| 2014/07/31 | 1,629.5 | 1,632 | 1,593.5 | 1,594.5 | -29 | -1.8% | 2,503,000 |
| 2014/07/30 | 1,619 | 1,625.5 | 1,608 | 1,623.5 | +11.5 | +0.7% | 3,222,000 |
| 2014/07/29 | 1,614.5 | 1,615 | 1,600 | 1,612 | +1.5 | +0.1% | 1,317,000 |
| 2014/07/28 | 1,603 | 1,620.5 | 1,603 | 1,610.5 | +13.5 | +0.8% | 1,576,000 |
| 2014/07/25 | 1,583 | 1,598.5 | 1,580 | 1,597 | +16.5 | +1% | 1,131,000 |
| 2014/07/24 | 1,596 | 1,597 | 1,574 | 1,580.5 | -9 | -0.6% | 1,612,000 |
| 2014/07/23 | 1,574 | 1,590 | 1,574 | 1,589.5 | +21 | +1.3% | 1,781,000 |
| 2014/07/22 | 1,561.5 | 1,574 | 1,553.5 | 1,568.5 | +17.5 | +1.1% | 1,409,000 |
| 2014/07/18 | 1,545 | 1,553 | 1,537 | 1,551 | -6 | -0.4% | 1,482,000 |
| 2014/07/17 | 1,566 | 1,574 | 1,551 | 1,557 | -15 | -1% | 2,121,000 |
| 2014/07/16 | 1,600 | 1,600 | 1,568 | 1,572 | -11 | -0.7% | 2,355,000 |
| 2014/07/15 | 1,573 | 1,595 | 1,571 | 1,583 | +19 | +1.2% | 2,005,000 |
| 2014/07/14 | 1,578 | 1,583 | 1,554 | 1,564 | -11 | -0.7% | 1,864,000 |
| 2014/07/11 | 1,567 | 1,590 | 1,565 | 1,575 | -6 | -0.4% | 1,939,000 |
| 2014/07/10 | 1,584 | 1,603 | 1,579 | 1,581 | -6 | -0.4% | 2,136,000 |
| 2014/07/09 | 1,595 | 1,610 | 1,579 | 1,587 | -20 | -1.2% | 2,042,000 |
| 2014/07/08 | 1,593 | 1,610 | 1,576 | 1,607 | +6 | +0.4% | 2,747,000 |
| 2014/07/07 | 1,629 | 1,629 | 1,599 | 1,601 | -32 | -2% | 1,658,000 |
| 2014/07/04 | 1,632 | 1,640 | 1,628 | 1,633 | +11 | +0.7% | 1,754,000 |
| 2014/07/03 | 1,621 | 1,628 | 1,613 | 1,622 | +14 | +0.9% | 1,451,000 |
| 2014/07/02 | 1,593 | 1,619 | 1,590 | 1,608 | +19 | +1.2% | 1,546,000 |
| 2014/07/01 | 1,585 | 1,593 | 1,578 | 1,589 | +1 | +0.1% | 2,396,000 |
| 2014/06/30 | 1,589 | 1,589 | 1,571 | 1,588 | +25 | +1.6% | 1,573,000 |
| 2014/06/27 | 1,576 | 1,581 | 1,548 | 1,563 | -25 | -1.6% | 2,110,000 |
| 2014/06/26 | 1,612 | 1,612 | 1,579 | 1,588 | -14 | -0.9% | 2,173,000 |
| 2014/06/25 | 1,605 | 1,610 | 1,599 | 1,602 | -5 | -0.3% | 853,000 |
| 2014/06/24 | 1,598 | 1,617 | 1,582 | 1,607 | +6 | +0.4% | 2,274,000 |
| 2014/06/23 | 1,633 | 1,635 | 1,598 | 1,601 | -32 | -2% | 2,477,000 |
| 2014/06/20 | 1,624 | 1,638 | 1,615 | 1,633 | +5 | +0.3% | 3,171,000 |
| 2014/06/19 | 1,603 | 1,636 | 1,603 | 1,628 | +20 | +1.2% | 1,583,000 |
| 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 |
2701～
2750
件表示中 / 3783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 | 426,200円 | +5.7% | +66.2% | 1.13% | 34.59倍 | 5.56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 | 474,400円 | +6.2% | +216.1% | 4.38% | 17.05倍 | 2.07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 | 181,900円 | +0.4% | -9.4% | 2.86% | 16.32倍 | 1.02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 | 215,000円 | +4.4% | +64.6% | 3.44% | 11.61倍 | 1.55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 | 460,100円 | +5.9% | -0.3% | 2.61% | 15.80倍 | 1.17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
