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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,514 | 1,514 | 1,424 | 1,424 | -90 | -5.9% | 4,781,000 |
| 2013/05/22 | 1,495 | 1,521 | 1,491 | 1,514 | +23 | +1.5% | 3,484,000 |
| 2013/05/21 | 1,496 | 1,500 | 1,485 | 1,491 | -19 | -1.3% | 4,400,000 |
| 2013/05/20 | 1,504 | 1,518 | 1,502 | 1,510 | +16 | +1.1% | 2,690,000 |
| 2013/05/17 | 1,505 | 1,505 | 1,487 | 1,494 | -13 | -0.9% | 3,071,000 |
| 2013/05/16 | 1,505 | 1,515 | 1,497 | 1,507 | +7 | +0.5% | 4,214,000 |
| 2013/05/15 | 1,482 | 1,500 | 1,479 | 1,500 | +24 | +1.6% | 2,957,000 |
| 2013/05/14 | 1,478 | 1,484 | 1,460 | 1,476 | +4 | +0.3% | 2,775,000 |
| 2013/05/13 | 1,495 | 1,502 | 1,470 | 1,472 | -18 | -1.2% | 4,426,000 |
| 2013/05/10 | 1,498 | 1,510 | 1,483 | 1,490 | +19 | +1.3% | 5,510,000 |
| 2013/05/09 | 1,475 | 1,480 | 1,440 | 1,471 | -4 | -0.3% | 5,862,000 |
| 2013/05/08 | 1,404 | 1,510 | 1,384 | 1,475 | +76 | +5.4% | 8,370,000 |
| 2013/05/07 | 1,394 | 1,405 | 1,389 | 1,399 | +21 | +1.5% | 2,988,000 |
| 2013/05/02 | 1,367 | 1,382 | 1,363 | 1,378 | +15 | +1.1% | 3,541,000 |
| 2013/05/01 | 1,342 | 1,374 | 1,331 | 1,363 | +26 | +1.9% | 3,599,000 |
| 2013/04/30 | 1,329 | 1,350 | 1,325 | 1,337 | +9 | +0.7% | 2,762,000 |
| 2013/04/26 | 1,352 | 1,352 | 1,321 | 1,328 | -18 | -1.3% | 5,757,000 |
| 2013/04/25 | 1,348 | 1,361 | 1,335 | 1,346 | +1 | +0.1% | 3,867,000 |
| 2013/04/24 | 1,331 | 1,347 | 1,330 | 1,345 | +18 | +1.4% | 2,903,000 |
| 2013/04/23 | 1,323 | 1,329 | 1,318 | 1,327 | -4 | -0.3% | 3,088,000 |
| 2013/04/22 | 1,341 | 1,344 | 1,327 | 1,331 | +9 | +0.7% | 1,883,000 |
| 2013/04/19 | 1,341 | 1,341 | 1,316 | 1,322 | -12 | -0.9% | 3,011,000 |
| 2013/04/18 | 1,326 | 1,340 | 1,322 | 1,334 | -22 | -1.6% | 3,144,000 |
| 2013/04/17 | 1,350 | 1,357 | 1,337 | 1,356 | +17 | +1.3% | 2,996,000 |
| 2013/04/16 | 1,309 | 1,343 | 1,304 | 1,339 | +5 | +0.4% | 2,965,000 |
| 2013/04/15 | 1,322 | 1,344 | 1,317 | 1,334 | -18 | -1.3% | 3,626,000 |
| 2013/04/12 | 1,369 | 1,374 | 1,341 | 1,352 | -25 | -1.8% | 5,134,000 |
| 2013/04/11 | 1,380 | 1,397 | 1,369 | 1,377 | +1 | +0.1% | 3,856,000 |
| 2013/04/10 | 1,360 | 1,378 | 1,360 | 1,376 | +9 | +0.7% | 2,367,000 |
| 2013/04/09 | 1,359 | 1,373 | 1,348 | 1,367 | +7 | +0.5% | 2,704,000 |
| 2013/04/08 | 1,388 | 1,397 | 1,340 | 1,360 | -5 | -0.4% | 4,580,000 |
| 2013/04/05 | 1,394 | 1,409 | 1,363 | 1,365 | -1 | -0.1% | 4,130,000 |
| 2013/04/04 | 1,333 | 1,369 | 1,316 | 1,366 | +14 | +1% | 3,387,000 |
| 2013/04/03 | 1,320 | 1,352 | 1,305 | 1,352 | +29 | +2.2% | 3,353,000 |
| 2013/04/02 | 1,337 | 1,337 | 1,281 | 1,323 | -19 | -1.4% | 3,347,000 |
| 2013/04/01 | 1,403 | 1,404 | 1,340 | 1,342 | -73 | -5.2% | 3,357,000 |
| 2013/03/29 | 1,400 | 1,416 | 1,396 | 1,415 | +34 | +2.5% | 4,222,000 |
| 2013/03/28 | 1,380 | 1,392 | 1,372 | 1,381 | +1 | +0.1% | 3,410,000 |
| 2013/03/27 | 1,364 | 1,384 | 1,363 | 1,380 | +2 | +0.1% | 2,116,000 |
| 2013/03/26 | 1,372 | 1,390 | 1,371 | 1,378 | +7 | +0.5% | 2,660,000 |
| 2013/03/25 | 1,354 | 1,379 | 1,352 | 1,371 | +37 | +2.8% | 2,939,000 |
| 2013/03/22 | 1,352 | 1,352 | 1,334 | 1,334 | -17 | -1.3% | 2,286,000 |
| 2013/03/21 | 1,317 | 1,351 | 1,317 | 1,351 | +37 | +2.8% | 3,426,000 |
| 2013/03/19 | 1,308 | 1,323 | 1,300 | 1,314 | +32 | +2.5% | 2,041,000 |
| 2013/03/18 | 1,280 | 1,293 | 1,276 | 1,282 | -28 | -2.1% | 1,821,000 |
| 2013/03/15 | 1,283 | 1,310 | 1,277 | 1,310 | +28 | +2.2% | 4,258,000 |
| 2013/03/14 | 1,264 | 1,288 | 1,264 | 1,282 | +5 | +0.4% | 2,492,000 |
| 2013/03/13 | 1,300 | 1,302 | 1,274 | 1,277 | -30 | -2.3% | 2,845,000 |
| 2013/03/12 | 1,320 | 1,320 | 1,306 | 1,307 | -6 | -0.5% | 2,100,000 |
| 2013/03/11 | 1,315 | 1,325 | 1,304 | 1,313 | +1 | +0.1% | 2,082,000 |
2801～
2850
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
