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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,153 | 1,163 | 1,150 | 1,160 | +8 | +0.7% | 1,722,000 |
| 2012/08/15 | 1,141 | 1,155 | 1,139 | 1,152 | +13 | +1.1% | 2,518,000 |
| 2012/08/14 | 1,137 | 1,141 | 1,136 | 1,139 | +7 | +0.6% | 1,874,000 |
| 2012/08/13 | 1,127 | 1,133 | 1,125 | 1,132 | +5 | +0.4% | 431,000 |
| 2012/08/10 | 1,133 | 1,136 | 1,126 | 1,127 | -8 | -0.7% | 1,638,000 |
| 2012/08/09 | 1,143 | 1,144 | 1,125 | 1,135 | -8 | -0.7% | 2,605,000 |
| 2012/08/08 | 1,126 | 1,145 | 1,124 | 1,143 | +18 | +1.6% | 3,177,000 |
| 2012/08/07 | 1,118 | 1,125 | 1,116 | 1,125 | +7 | +0.6% | 1,204,000 |
| 2012/08/06 | 1,113 | 1,122 | 1,112 | 1,118 | +9 | +0.8% | 1,578,000 |
| 2012/08/03 | 1,100 | 1,110 | 1,096 | 1,109 | +5 | +0.5% | 1,874,000 |
| 2012/08/02 | 1,114 | 1,115 | 1,104 | 1,104 | -10 | -0.9% | 1,682,000 |
| 2012/08/01 | 1,108 | 1,117 | 1,107 | 1,114 | +4 | +0.4% | 1,761,000 |
| 2012/07/31 | 1,114 | 1,117 | 1,107 | 1,110 | -4 | -0.4% | 1,717,000 |
| 2012/07/30 | 1,115 | 1,116 | 1,108 | 1,114 | +7 | +0.6% | 1,580,000 |
| 2012/07/27 | 1,106 | 1,110 | 1,100 | 1,107 | -1 | -0.1% | 1,806,000 |
| 2012/07/26 | 1,115 | 1,115 | 1,098 | 1,108 | -6 | -0.5% | 2,066,000 |
| 2012/07/25 | 1,100 | 1,118 | 1,100 | 1,114 | +7 | +0.6% | 2,298,000 |
| 2012/07/24 | 1,107 | 1,110 | 1,101 | 1,107 | -1 | -0.1% | 1,678,000 |
| 2012/07/23 | 1,114 | 1,116 | 1,107 | 1,108 | -9 | -0.8% | 1,923,000 |
| 2012/07/20 | 1,107 | 1,121 | 1,105 | 1,117 | +13 | +1.2% | 3,132,000 |
| 2012/07/19 | 1,117 | 1,117 | 1,101 | 1,104 | -12 | -1.1% | 1,928,000 |
| 2012/07/18 | 1,110 | 1,119 | 1,109 | 1,116 | +12 | +1.1% | 3,965,000 |
| 2012/07/17 | 1,099 | 1,111 | 1,094 | 1,104 | +11 | +1% | 2,518,000 |
| 2012/07/13 | 1,095 | 1,099 | 1,092 | 1,093 | -4 | -0.4% | 2,344,000 |
| 2012/07/12 | 1,099 | 1,104 | 1,092 | 1,097 | -2 | -0.2% | 2,497,000 |
| 2012/07/11 | 1,094 | 1,100 | 1,087 | 1,099 | +13 | +1.2% | 3,167,000 |
| 2012/07/10 | 1,080 | 1,094 | 1,080 | 1,086 | +7 | +0.6% | 2,431,000 |
| 2012/07/09 | 1,067 | 1,082 | 1,063 | 1,079 | +10 | +0.9% | 1,710,000 |
| 2012/07/06 | 1,069 | 1,077 | 1,064 | 1,069 | +5 | +0.5% | 2,467,000 |
| 2012/07/05 | 1,079 | 1,080 | 1,060 | 1,064 | -17 | -1.6% | 3,680,000 |
| 2012/07/04 | 1,100 | 1,100 | 1,069 | 1,081 | -19 | -1.7% | 4,401,000 |
| 2012/07/03 | 1,099 | 1,103 | 1,095 | 1,100 | +5 | +0.5% | 4,080,000 |
| 2012/07/02 | 1,111 | 1,114 | 1,095 | 1,095 | -12 | -1.1% | 2,043,000 |
| 2012/06/29 | 1,082 | 1,111 | 1,076 | 1,107 | +14 | +1.3% | 3,642,000 |
| 2012/06/28 | 1,093 | 1,103 | 1,090 | 1,093 | +5 | +0.5% | 3,224,000 |
| 2012/06/27 | 1,092 | 1,093 | 1,079 | 1,088 | -3 | -0.3% | 3,550,000 |
| 2012/06/26 | 1,103 | 1,104 | 1,083 | 1,091 | -18 | -1.6% | 3,951,000 |
| 2012/06/25 | 1,110 | 1,111 | 1,103 | 1,109 | -6 | -0.5% | 1,719,000 |
| 2012/06/22 | 1,117 | 1,123 | 1,113 | 1,115 | -13 | -1.2% | 1,332,000 |
| 2012/06/21 | 1,124 | 1,129 | 1,119 | 1,128 | +4 | +0.4% | 1,804,000 |
| 2012/06/20 | 1,110 | 1,127 | 1,107 | 1,124 | +18 | +1.6% | 1,953,000 |
| 2012/06/19 | 1,102 | 1,109 | 1,101 | 1,106 | +4 | +0.4% | 1,583,000 |
| 2012/06/18 | 1,110 | 1,112 | 1,095 | 1,102 | +1 | +0.1% | 1,512,000 |
| 2012/06/15 | 1,102 | 1,108 | 1,098 | 1,101 | -3 | -0.3% | 1,944,000 |
| 2012/06/14 | 1,096 | 1,106 | 1,094 | 1,104 | +8 | +0.7% | 2,370,000 |
| 2012/06/13 | 1,088 | 1,097 | 1,082 | 1,096 | +8 | +0.7% | 2,167,000 |
| 2012/06/12 | 1,086 | 1,091 | 1,080 | 1,088 | -8 | -0.7% | 1,823,000 |
| 2012/06/11 | 1,105 | 1,108 | 1,095 | 1,096 | +1 | +0.1% | 1,947,000 |
| 2012/06/08 | 1,099 | 1,106 | 1,090 | 1,095 | -2 | -0.2% | 4,687,000 |
| 2012/06/07 | 1,081 | 1,099 | 1,072 | 1,097 | +14 | +1.3% | 2,294,000 |
3001～
3050
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
