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 |
---|---|---|---|---|---|---|---|
2011/08/11 | 899 | 924 | 892 | 924 | +17 | +1.9% | 3,354,000 |
2011/08/10 | 905 | 910 | 896 | 907 | +17 | +1.9% | 2,986,000 |
2011/08/09 | 885 | 892 | 871 | 890 | -12 | -1.3% | 2,792,000 |
2011/08/08 | 911 | 916 | 899 | 902 | -17 | -1.8% | 2,065,000 |
2011/08/05 | 898 | 927 | 895 | 919 | -17 | -1.8% | 3,477,000 |
2011/08/04 | 942 | 946 | 932 | 936 | -11 | -1.2% | 3,225,000 |
2011/08/03 | 943 | 954 | 941 | 947 | -8 | -0.8% | 2,849,000 |
2011/08/02 | 949 | 956 | 941 | 955 | +1 | +0.1% | 1,601,000 |
2011/08/01 | 946 | 961 | 935 | 954 | ±0 | ±0% | 4,314,000 |
2011/07/29 | 972 | 992 | 954 | 954 | -22 | -2.3% | 4,035,000 |
2011/07/28 | 991 | 991 | 968 | 976 | -14 | -1.4% | 2,018,000 |
2011/07/27 | 977 | 991 | 974 | 990 | +6 | +0.6% | 2,004,000 |
2011/07/26 | 975 | 987 | 973 | 984 | +10 | +1% | 1,589,000 |
2011/07/25 | 974 | 978 | 969 | 974 | -7 | -0.7% | 1,257,000 |
2011/07/22 | 982 | 985 | 975 | 981 | +4 | +0.4% | 1,288,000 |
2011/07/21 | 970 | 980 | 969 | 977 | +4 | +0.4% | 2,706,000 |
2011/07/20 | 982 | 982 | 966 | 973 | -9 | -0.9% | 3,646,000 |
2011/07/19 | 987 | 992 | 980 | 982 | -11 | -1.1% | 1,828,000 |
2011/07/15 | 991 | 994 | 986 | 993 | +2 | +0.2% | 2,194,000 |
2011/07/14 | 1,000 | 1,001 | 989 | 991 | -11 | -1.1% | 3,770,000 |
2011/07/13 | 1,000 | 1,007 | 999 | 1,002 | +2 | +0.2% | 2,580,000 |
2011/07/12 | 998 | 1,005 | 993 | 1,000 | ±0 | ±0% | 2,655,000 |
2011/07/11 | 988 | 1,002 | 985 | 1,000 | +10 | +1% | 2,581,000 |
2011/07/08 | 1,014 | 1,014 | 990 | 990 | -17 | -1.7% | 3,605,000 |
2011/07/07 | 993 | 1,010 | 990 | 1,007 | +10 | +1% | 4,093,000 |
2011/07/06 | 985 | 997 | 984 | 997 | +12 | +1.2% | 3,171,000 |
2011/07/05 | 982 | 987 | 977 | 985 | +2 | +0.2% | 2,127,000 |
2011/07/04 | 975 | 989 | 973 | 983 | +19 | +2% | 3,862,000 |
2011/07/01 | 955 | 964 | 954 | 964 | +11 | +1.2% | 2,788,000 |
2011/06/30 | 960 | 963 | 947 | 953 | -7 | -0.7% | 4,570,000 |
2011/06/29 | 961 | 961 | 953 | 960 | +7 | +0.7% | 2,039,000 |
2011/06/28 | 961 | 962 | 950 | 953 | -1 | -0.1% | 1,797,000 |
2011/06/27 | 956 | 961 | 952 | 954 | -9 | -0.9% | 1,816,000 |
2011/06/24 | 963 | 973 | 958 | 963 | -4 | -0.4% | 2,040,000 |
2011/06/23 | 971 | 975 | 966 | 967 | -13 | -1.3% | 2,641,000 |
2011/06/22 | 963 | 985 | 962 | 980 | +18 | +1.9% | 3,686,000 |
2011/06/21 | 945 | 964 | 945 | 962 | +26 | +2.8% | 2,786,000 |
2011/06/20 | 944 | 947 | 935 | 936 | -8 | -0.8% | 2,508,000 |
2011/06/17 | 945 | 951 | 941 | 944 | ±0 | ±0% | 3,204,000 |
2011/06/16 | 958 | 961 | 942 | 944 | -24 | -2.5% | 2,788,000 |
2011/06/15 | 964 | 969 | 962 | 968 | +6 | +0.6% | 2,521,000 |
2011/06/14 | 954 | 964 | 949 | 962 | +5 | +0.5% | 2,257,000 |
2011/06/13 | 951 | 958 | 948 | 957 | +4 | +0.4% | 1,905,000 |
2011/06/10 | 945 | 957 | 943 | 953 | +9 | +1% | 5,196,000 |
2011/06/09 | 940 | 947 | 938 | 944 | +4 | +0.4% | 2,265,000 |
2011/06/08 | 935 | 942 | 934 | 940 | +5 | +0.5% | 1,172,000 |
2011/06/07 | 936 | 938 | 928 | 935 | -4 | -0.4% | 2,202,000 |
2011/06/06 | 938 | 942 | 937 | 939 | +1 | +0.1% | 2,222,000 |
2011/06/03 | 940 | 944 | 936 | 938 | -4 | -0.4% | 2,569,000 |
2011/06/02 | 933 | 942 | 928 | 942 | -5 | -0.5% | 2,100,000 |
3251~
3300
件表示中 / 3585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 | 626,900円 | +6.5% | +9.1% | 1.28% | 33.03倍 | 4.07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 | 423,100円 | +11.4% | -1.1% | 4.59% | 16.08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 | 160,400円 | +6.5% | +11.6% | 2.93% | 12.57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 | 212,900円 | +7.8% | +0.5% | 3.33% | 17.97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 | 168,100円 | +5.3% | +11.2% | 1.25% | 26.01倍 | 3.25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