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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,234 | 1,241 | 1,233 | 1,235 | +2 | +0.2% | 1,600,000 |
| 2012/10/26 | 1,236 | 1,240 | 1,232 | 1,233 | -4 | -0.3% | 1,758,000 |
| 2012/10/25 | 1,227 | 1,238 | 1,225 | 1,237 | +10 | +0.8% | 1,566,000 |
| 2012/10/24 | 1,219 | 1,238 | 1,216 | 1,227 | +6 | +0.5% | 2,250,000 |
| 2012/10/23 | 1,205 | 1,227 | 1,204 | 1,221 | +11 | +0.9% | 1,786,000 |
| 2012/10/22 | 1,208 | 1,218 | 1,204 | 1,210 | -7 | -0.6% | 1,388,000 |
| 2012/10/19 | 1,223 | 1,225 | 1,215 | 1,217 | -9 | -0.7% | 1,687,000 |
| 2012/10/18 | 1,220 | 1,228 | 1,213 | 1,226 | +10 | +0.8% | 1,944,000 |
| 2012/10/17 | 1,207 | 1,219 | 1,202 | 1,216 | +7 | +0.6% | 2,027,000 |
| 2012/10/16 | 1,206 | 1,215 | 1,202 | 1,209 | +3 | +0.2% | 1,532,000 |
| 2012/10/15 | 1,203 | 1,217 | 1,202 | 1,206 | +3 | +0.2% | 2,043,000 |
| 2012/10/12 | 1,186 | 1,222 | 1,185 | 1,203 | +26 | +2.2% | 3,169,000 |
| 2012/10/11 | 1,205 | 1,206 | 1,168 | 1,177 | -30 | -2.5% | 3,551,000 |
| 2012/10/10 | 1,215 | 1,219 | 1,205 | 1,207 | -14 | -1.1% | 2,451,000 |
| 2012/10/09 | 1,220 | 1,232 | 1,219 | 1,221 | +1 | +0.1% | 2,020,000 |
| 2012/10/05 | 1,220 | 1,225 | 1,215 | 1,220 | +6 | +0.5% | 2,221,000 |
| 2012/10/04 | 1,210 | 1,220 | 1,204 | 1,214 | +8 | +0.7% | 1,814,000 |
| 2012/10/03 | 1,210 | 1,216 | 1,203 | 1,206 | -5 | -0.4% | 1,416,000 |
| 2012/10/02 | 1,220 | 1,220 | 1,207 | 1,211 | -5 | -0.4% | 1,271,000 |
| 2012/10/01 | 1,214 | 1,218 | 1,207 | 1,216 | -8 | -0.7% | 1,255,000 |
| 2012/09/28 | 1,218 | 1,229 | 1,214 | 1,224 | -2 | -0.2% | 1,841,000 |
| 2012/09/27 | 1,221 | 1,230 | 1,215 | 1,226 | -2 | -0.2% | 1,423,000 |
| 2012/09/26 | 1,216 | 1,232 | 1,210 | 1,228 | ±0 | ±0% | 1,685,000 |
| 2012/09/25 | 1,215 | 1,228 | 1,213 | 1,228 | +18 | +1.5% | 1,857,000 |
| 2012/09/24 | 1,191 | 1,214 | 1,185 | 1,210 | +13 | +1.1% | 2,476,000 |
| 2012/09/21 | 1,182 | 1,209 | 1,180 | 1,197 | +24 | +2% | 3,431,000 |
| 2012/09/20 | 1,178 | 1,183 | 1,173 | 1,173 | -7 | -0.6% | 2,908,000 |
| 2012/09/19 | 1,190 | 1,193 | 1,179 | 1,180 | -2 | -0.2% | 2,030,000 |
| 2012/09/18 | 1,182 | 1,189 | 1,180 | 1,182 | +1 | +0.1% | 1,607,000 |
| 2012/09/14 | 1,205 | 1,208 | 1,179 | 1,181 | -19 | -1.6% | 3,463,000 |
| 2012/09/13 | 1,207 | 1,208 | 1,195 | 1,200 | -8 | -0.7% | 1,148,000 |
| 2012/09/12 | 1,175 | 1,209 | 1,174 | 1,208 | +35 | +3% | 2,306,000 |
| 2012/09/11 | 1,170 | 1,178 | 1,168 | 1,173 | +3 | +0.3% | 1,367,000 |
| 2012/09/10 | 1,189 | 1,195 | 1,166 | 1,170 | -20 | -1.7% | 2,592,000 |
| 2012/09/07 | 1,189 | 1,191 | 1,184 | 1,190 | +12 | +1% | 1,848,000 |
| 2012/09/06 | 1,186 | 1,188 | 1,177 | 1,178 | -4 | -0.3% | 1,835,000 |
| 2012/09/05 | 1,184 | 1,191 | 1,168 | 1,182 | -2 | -0.2% | 1,955,000 |
| 2012/09/04 | 1,193 | 1,194 | 1,182 | 1,184 | -8 | -0.7% | 1,801,000 |
| 2012/09/03 | 1,193 | 1,197 | 1,186 | 1,192 | -1 | -0.1% | 1,713,000 |
| 2012/08/31 | 1,195 | 1,203 | 1,192 | 1,193 | +2 | +0.2% | 2,467,000 |
| 2012/08/30 | 1,196 | 1,197 | 1,190 | 1,191 | -7 | -0.6% | 1,591,000 |
| 2012/08/29 | 1,185 | 1,199 | 1,184 | 1,198 | +12 | +1% | 2,056,000 |
| 2012/08/28 | 1,172 | 1,190 | 1,171 | 1,186 | +18 | +1.5% | 3,147,000 |
| 2012/08/27 | 1,161 | 1,172 | 1,158 | 1,168 | ±0 | ±0% | 1,488,000 |
| 2012/08/24 | 1,160 | 1,172 | 1,160 | 1,168 | +6 | +0.5% | 1,754,000 |
| 2012/08/23 | 1,160 | 1,165 | 1,154 | 1,162 | +3 | +0.3% | 1,343,000 |
| 2012/08/22 | 1,153 | 1,161 | 1,152 | 1,159 | +6 | +0.5% | 1,332,000 |
| 2012/08/21 | 1,157 | 1,157 | 1,153 | 1,153 | -1 | -0.1% | 1,260,000 |
| 2012/08/20 | 1,151 | 1,158 | 1,149 | 1,154 | +3 | +0.3% | 1,219,000 |
| 2012/08/17 | 1,160 | 1,160 | 1,147 | 1,151 | -9 | -0.8% | 1,560,000 |
2951～
3000
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
