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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,293 | 1,300 | 1,275 | 1,286 | ±0 | ±0% | 1,852,000 |
| 2013/08/20 | 1,310 | 1,320 | 1,286 | 1,286 | -33 | -2.5% | 2,802,000 |
| 2013/08/19 | 1,306 | 1,320 | 1,306 | 1,319 | +5 | +0.4% | 757,000 |
| 2013/08/16 | 1,302 | 1,325 | 1,301 | 1,314 | +4 | +0.3% | 1,396,000 |
| 2013/08/15 | 1,316 | 1,330 | 1,305 | 1,310 | -19 | -1.4% | 2,462,000 |
| 2013/08/14 | 1,344 | 1,345 | 1,323 | 1,329 | -15 | -1.1% | 2,458,000 |
| 2013/08/13 | 1,328 | 1,350 | 1,328 | 1,344 | +30 | +2.3% | 1,260,000 |
| 2013/08/12 | 1,320 | 1,323 | 1,291 | 1,314 | -30 | -2.2% | 2,213,000 |
| 2013/08/09 | 1,353 | 1,359 | 1,330 | 1,344 | -9 | -0.7% | 2,282,000 |
| 2013/08/08 | 1,368 | 1,387 | 1,351 | 1,353 | -4 | -0.3% | 1,806,000 |
| 2013/08/07 | 1,386 | 1,386 | 1,357 | 1,357 | -37 | -2.7% | 1,759,000 |
| 2013/08/06 | 1,389 | 1,396 | 1,355 | 1,394 | +9 | +0.6% | 1,653,000 |
| 2013/08/05 | 1,393 | 1,393 | 1,377 | 1,385 | -18 | -1.3% | 966,000 |
| 2013/08/02 | 1,375 | 1,403 | 1,366 | 1,403 | +46 | +3.4% | 2,297,000 |
| 2013/08/01 | 1,338 | 1,359 | 1,325 | 1,357 | -11 | -0.8% | 3,303,000 |
| 2013/07/31 | 1,375 | 1,392 | 1,313 | 1,368 | -23 | -1.7% | 5,137,000 |
| 2013/07/30 | 1,379 | 1,394 | 1,371 | 1,391 | +16 | +1.2% | 1,965,000 |
| 2013/07/29 | 1,405 | 1,405 | 1,374 | 1,375 | -35 | -2.5% | 2,131,000 |
| 2013/07/26 | 1,415 | 1,419 | 1,401 | 1,410 | -17 | -1.2% | 2,813,000 |
| 2013/07/25 | 1,420 | 1,433 | 1,416 | 1,427 | +10 | +0.7% | 2,670,000 |
| 2013/07/24 | 1,402 | 1,417 | 1,400 | 1,417 | +17 | +1.2% | 2,927,000 |
| 2013/07/23 | 1,384 | 1,402 | 1,376 | 1,400 | +19 | +1.4% | 2,907,000 |
| 2013/07/22 | 1,409 | 1,413 | 1,376 | 1,381 | -8 | -0.6% | 2,018,000 |
| 2013/07/19 | 1,422 | 1,423 | 1,382 | 1,389 | -24 | -1.7% | 2,693,000 |
| 2013/07/18 | 1,393 | 1,414 | 1,391 | 1,413 | +25 | +1.8% | 2,304,000 |
| 2013/07/17 | 1,384 | 1,388 | 1,374 | 1,388 | +9 | +0.7% | 1,945,000 |
| 2013/07/16 | 1,388 | 1,393 | 1,367 | 1,379 | +4 | +0.3% | 2,459,000 |
| 2013/07/12 | 1,361 | 1,381 | 1,355 | 1,375 | +34 | +2.5% | 5,402,000 |
| 2013/07/11 | 1,345 | 1,351 | 1,326 | 1,341 | -8 | -0.6% | 4,777,000 |
| 2013/07/10 | 1,392 | 1,392 | 1,338 | 1,349 | -41 | -2.9% | 6,112,000 |
| 2013/07/09 | 1,408 | 1,410 | 1,383 | 1,390 | -9 | -0.6% | 3,386,000 |
| 2013/07/08 | 1,424 | 1,429 | 1,396 | 1,399 | -16 | -1.1% | 2,348,000 |
| 2013/07/05 | 1,415 | 1,419 | 1,405 | 1,415 | +6 | +0.4% | 2,216,000 |
| 2013/07/04 | 1,408 | 1,416 | 1,403 | 1,409 | +6 | +0.4% | 2,452,000 |
| 2013/07/03 | 1,435 | 1,437 | 1,395 | 1,403 | -40 | -2.8% | 4,923,000 |
| 2013/07/02 | 1,481 | 1,481 | 1,430 | 1,443 | -41 | -2.8% | 3,798,000 |
| 2013/07/01 | 1,462 | 1,484 | 1,456 | 1,484 | +28 | +1.9% | 1,590,000 |
| 2013/06/28 | 1,441 | 1,465 | 1,425 | 1,456 | +38 | +2.7% | 2,472,000 |
| 2013/06/27 | 1,378 | 1,422 | 1,377 | 1,418 | +40 | +2.9% | 1,472,000 |
| 2013/06/26 | 1,415 | 1,417 | 1,372 | 1,378 | -11 | -0.8% | 1,437,000 |
| 2013/06/25 | 1,409 | 1,420 | 1,373 | 1,389 | -20 | -1.4% | 2,567,000 |
| 2013/06/24 | 1,437 | 1,453 | 1,395 | 1,409 | -21 | -1.5% | 1,469,000 |
| 2013/06/21 | 1,399 | 1,434 | 1,366 | 1,430 | ±0 | ±0% | 5,099,000 |
| 2013/06/20 | 1,438 | 1,468 | 1,407 | 1,430 | -10 | -0.7% | 3,671,000 |
| 2013/06/19 | 1,432 | 1,447 | 1,432 | 1,440 | +16 | +1.1% | 2,067,000 |
| 2013/06/18 | 1,435 | 1,435 | 1,408 | 1,424 | -12 | -0.8% | 2,517,000 |
| 2013/06/17 | 1,360 | 1,442 | 1,360 | 1,436 | +76 | +5.6% | 3,549,000 |
| 2013/06/14 | 1,347 | 1,386 | 1,347 | 1,360 | +29 | +2.2% | 4,808,000 |
| 2013/06/13 | 1,406 | 1,407 | 1,331 | 1,331 | -90 | -6.3% | 3,049,000 |
| 2013/06/12 | 1,419 | 1,425 | 1,395 | 1,421 | -8 | -0.6% | 2,161,000 |
2901～
2950
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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 421,800円 | +3.9% | +156.7% | 4.60% | 16.64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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09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 | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90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 | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90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
