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 |
|---|---|---|---|---|---|---|---|
| 2012/05/16 | 1,085 | 1,087 | 1,075 | 1,085 | -2 | -0.2% | 2,658,000 |
| 2012/05/15 | 1,076 | 1,099 | 1,074 | 1,087 | +9 | +0.8% | 3,327,000 |
| 2012/05/14 | 1,086 | 1,089 | 1,075 | 1,078 | -8 | -0.7% | 2,080,000 |
| 2012/05/11 | 1,095 | 1,098 | 1,080 | 1,086 | -15 | -1.4% | 3,405,000 |
| 2012/05/10 | 1,120 | 1,120 | 1,091 | 1,101 | -19 | -1.7% | 4,479,000 |
| 2012/05/09 | 1,112 | 1,130 | 1,107 | 1,120 | +77 | +7.4% | 8,368,000 |
| 2012/05/08 | 1,030 | 1,043 | 1,024 | 1,043 | +14 | +1.4% | 1,861,000 |
| 2012/05/07 | 1,025 | 1,035 | 1,022 | 1,029 | -15 | -1.4% | 2,517,000 |
| 2012/05/02 | 1,047 | 1,048 | 1,039 | 1,044 | +3 | +0.3% | 1,500,000 |
| 2012/05/01 | 1,037 | 1,053 | 1,032 | 1,041 | +8 | +0.8% | 1,996,000 |
| 2012/04/27 | 1,038 | 1,045 | 1,028 | 1,033 | -9 | -0.9% | 2,111,000 |
| 2012/04/26 | 1,039 | 1,050 | 1,037 | 1,042 | +9 | +0.9% | 1,379,000 |
| 2012/04/25 | 1,039 | 1,039 | 1,030 | 1,033 | +5 | +0.5% | 1,532,000 |
| 2012/04/24 | 1,030 | 1,032 | 1,018 | 1,028 | -8 | -0.8% | 1,131,000 |
| 2012/04/23 | 1,029 | 1,042 | 1,029 | 1,036 | +1 | +0.1% | 997,000 |
| 2012/04/20 | 1,040 | 1,044 | 1,031 | 1,035 | -5 | -0.5% | 1,568,000 |
| 2012/04/19 | 1,033 | 1,044 | 1,022 | 1,040 | -2 | -0.2% | 2,712,000 |
| 2012/04/18 | 1,038 | 1,044 | 1,029 | 1,042 | ±0 | ±0% | 1,795,000 |
| 2012/04/17 | 1,032 | 1,042 | 1,027 | 1,042 | +8 | +0.8% | 1,095,000 |
| 2012/04/16 | 1,023 | 1,038 | 1,023 | 1,034 | +5 | +0.5% | 1,373,000 |
| 2012/04/13 | 1,022 | 1,035 | 1,020 | 1,029 | +7 | +0.7% | 3,820,000 |
| 2012/04/12 | 1,032 | 1,036 | 1,020 | 1,022 | -17 | -1.6% | 2,142,000 |
| 2012/04/11 | 1,032 | 1,046 | 1,031 | 1,039 | -2 | -0.2% | 2,789,000 |
| 2012/04/10 | 1,037 | 1,047 | 1,029 | 1,041 | +14 | +1.4% | 2,764,000 |
| 2012/04/09 | 1,026 | 1,033 | 1,022 | 1,027 | -9 | -0.9% | 2,156,000 |
| 2012/04/06 | 1,027 | 1,042 | 1,025 | 1,036 | +4 | +0.4% | 2,037,000 |
| 2012/04/05 | 1,032 | 1,041 | 1,029 | 1,032 | +2 | +0.2% | 2,950,000 |
| 2012/04/04 | 1,047 | 1,052 | 1,029 | 1,030 | -4 | -0.4% | 3,794,000 |
| 2012/04/03 | 1,031 | 1,038 | 1,025 | 1,034 | +1 | +0.1% | 1,993,000 |
| 2012/04/02 | 1,043 | 1,043 | 1,032 | 1,033 | -5 | -0.5% | 2,240,000 |
| 2012/03/30 | 1,046 | 1,047 | 1,030 | 1,038 | -4 | -0.4% | 2,531,000 |
| 2012/03/29 | 1,018 | 1,042 | 1,018 | 1,042 | +32 | +3.2% | 3,563,000 |
| 2012/03/28 | 1,001 | 1,013 | 998 | 1,010 | -14 | -1.4% | 2,004,000 |
| 2012/03/27 | 997 | 1,029 | 994 | 1,024 | +32 | +3.2% | 4,114,000 |
| 2012/03/26 | 994 | 1,000 | 988 | 992 | +6 | +0.6% | 1,850,000 |
| 2012/03/23 | 981 | 992 | 981 | 986 | ±0 | ±0% | 3,384,000 |
| 2012/03/22 | 987 | 997 | 980 | 986 | -5 | -0.5% | 3,764,000 |
| 2012/03/21 | 983 | 997 | 983 | 991 | +7 | +0.7% | 1,954,000 |
| 2012/03/19 | 982 | 988 | 982 | 984 | +1 | +0.1% | 1,429,000 |
| 2012/03/16 | 985 | 989 | 981 | 983 | -7 | -0.7% | 1,820,000 |
| 2012/03/15 | 986 | 995 | 983 | 990 | +9 | +0.9% | 1,984,000 |
| 2012/03/14 | 977 | 988 | 975 | 981 | +14 | +1.4% | 2,793,000 |
| 2012/03/13 | 976 | 977 | 966 | 967 | -6 | -0.6% | 2,586,000 |
| 2012/03/12 | 985 | 986 | 973 | 973 | -10 | -1% | 2,140,000 |
| 2012/03/09 | 985 | 994 | 973 | 983 | +12 | +1.2% | 5,706,000 |
| 2012/03/08 | 966 | 971 | 962 | 971 | +12 | +1.3% | 1,550,000 |
| 2012/03/07 | 955 | 965 | 952 | 959 | +2 | +0.2% | 2,998,000 |
| 2012/03/06 | 958 | 968 | 956 | 957 | -4 | -0.4% | 1,534,000 |
| 2012/03/05 | 961 | 972 | 957 | 961 | -3 | -0.3% | 1,520,000 |
| 2012/03/02 | 966 | 968 | 962 | 964 | +8 | +0.8% | 1,708,000 |
3051～
3100
件表示中 / 3571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 | 581,300円 | +6.1% | +9.1% | 1.38% | 30.83倍 | 3.59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 | 413,100円 | +9.4% | -1.9% | 4.70% | 15.44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 | 180,900円 | +6.5% | +11.6% | 2.60% | 14.25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 | 223,100円 | +7.8% | +9.6% | 3.18% | 15.85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 | 177,700円 | +3.7% | +3.3% | 1.18% | 29.36倍 | 3.44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
