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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 5,743 | 5,852 | 5,717 | 5,833 | +120 | +2.1% | 1,831,500 |
| 2023/08/09 | 5,650 | 5,730 | 5,568 | 5,713 | +107 | +1.9% | 1,568,400 |
| 2023/08/08 | 5,474 | 5,634 | 5,471 | 5,606 | +218 | +4% | 2,292,000 |
| 2023/08/07 | 5,557 | 5,645 | 5,374 | 5,388 | -130 | -2.4% | 2,661,400 |
| 2023/08/04 | 5,470 | 5,557 | 5,454 | 5,518 | +16 | +0.3% | 2,104,300 |
| 2023/08/03 | 5,533 | 5,539 | 5,476 | 5,502 | -81 | -1.5% | 1,525,700 |
| 2023/08/02 | 5,598 | 5,638 | 5,547 | 5,583 | -16 | -0.3% | 1,701,400 |
| 2023/08/01 | 5,550 | 5,599 | 5,533 | 5,599 | +62 | +1.1% | 936,200 |
| 2023/07/31 | 5,521 | 5,603 | 5,466 | 5,537 | +116 | +2.1% | 1,823,100 |
| 2023/07/28 | 5,530 | 5,550 | 5,311 | 5,421 | -163 | -2.9% | 2,752,400 |
| 2023/07/27 | 5,530 | 5,592 | 5,488 | 5,584 | +13 | +0.2% | 1,006,100 |
| 2023/07/26 | 5,622 | 5,656 | 5,568 | 5,571 | -20 | -0.4% | 1,189,300 |
| 2023/07/25 | 5,555 | 5,595 | 5,531 | 5,591 | +8 | +0.1% | 979,400 |
| 2023/07/24 | 5,600 | 5,604 | 5,558 | 5,583 | +23 | +0.4% | 760,300 |
| 2023/07/21 | 5,508 | 5,574 | 5,493 | 5,560 | +14 | +0.3% | 877,100 |
| 2023/07/20 | 5,608 | 5,649 | 5,509 | 5,546 | -63 | -1.1% | 955,900 |
| 2023/07/19 | 5,600 | 5,633 | 5,555 | 5,609 | +55 | +1% | 1,269,000 |
| 2023/07/18 | 5,526 | 5,594 | 5,500 | 5,554 | +92 | +1.7% | 1,542,600 |
| 2023/07/14 | 5,440 | 5,509 | 5,401 | 5,462 | +15 | +0.3% | 1,286,400 |
| 2023/07/13 | 5,400 | 5,477 | 5,351 | 5,447 | +64 | +1.2% | 1,182,000 |
| 2023/07/12 | 5,468 | 5,515 | 5,380 | 5,383 | -77 | -1.4% | 1,370,200 |
| 2023/07/11 | 5,617 | 5,617 | 5,432 | 5,460 | -155 | -2.8% | 1,890,100 |
| 2023/07/10 | 5,621 | 5,667 | 5,575 | 5,615 | -1 | ±0% | 1,449,000 |
| 2023/07/07 | 5,654 | 5,665 | 5,575 | 5,616 | -78 | -1.4% | 1,724,600 |
| 2023/07/06 | 5,601 | 5,712 | 5,568 | 5,694 | +67 | +1.2% | 2,073,500 |
| 2023/07/05 | 5,593 | 5,629 | 5,567 | 5,627 | -5 | -0.1% | 1,429,500 |
| 2023/07/04 | 5,690 | 5,715 | 5,623 | 5,632 | -137 | -2.4% | 1,538,000 |
| 2023/07/03 | 5,725 | 5,769 | 5,723 | 5,769 | +45 | +0.8% | 1,129,800 |
| 2023/06/30 | 5,789 | 5,809 | 5,676 | 5,724 | -22 | -0.4% | 1,982,900 |
| 2023/06/29 | 5,740 | 5,799 | 5,713 | 5,746 | -1 | ±0% | 1,218,700 |
| 2023/06/28 | 5,726 | 5,763 | 5,668 | 5,747 | +67 | +1.2% | 1,190,300 |
| 2023/06/27 | 5,684 | 5,711 | 5,627 | 5,680 | -94 | -1.6% | 2,054,500 |
| 2023/06/26 | 5,680 | 5,811 | 5,622 | 5,774 | +113 | +2% | 1,900,900 |
| 2023/06/23 | 5,700 | 5,711 | 5,609 | 5,661 | +7 | +0.1% | 1,229,900 |
| 2023/06/22 | 5,643 | 5,728 | 5,637 | 5,654 | -25 | -0.4% | 987,500 |
| 2023/06/21 | 5,612 | 5,724 | 5,611 | 5,679 | +17 | +0.3% | 1,182,700 |
| 2023/06/20 | 5,675 | 5,683 | 5,602 | 5,662 | -23 | -0.4% | 1,326,200 |
| 2023/06/19 | 5,842 | 5,842 | 5,643 | 5,685 | -104 | -1.8% | 1,351,700 |
| 2023/06/16 | 5,747 | 5,819 | 5,730 | 5,789 | +55 | +1% | 3,698,400 |
| 2023/06/15 | 5,744 | 5,808 | 5,708 | 5,734 | +2 | ±0% | 1,534,600 |
| 2023/06/14 | 5,750 | 5,816 | 5,683 | 5,732 | +52 | +0.9% | 2,060,500 |
| 2023/06/13 | 5,636 | 5,718 | 5,590 | 5,680 | +69 | +1.2% | 2,003,300 |
| 2023/06/12 | 5,674 | 5,685 | 5,566 | 5,611 | -36 | -0.6% | 1,950,100 |
| 2023/06/09 | 5,570 | 5,652 | 5,545 | 5,647 | +16 | +0.3% | 3,370,800 |
| 2023/06/08 | 5,700 | 5,754 | 5,567 | 5,631 | -88 | -1.5% | 2,205,000 |
| 2023/06/07 | 5,878 | 5,900 | 5,693 | 5,719 | -159 | -2.7% | 3,801,800 |
| 2023/06/06 | 5,699 | 5,899 | 5,690 | 5,878 | +215 | +3.8% | 2,675,000 |
| 2023/06/05 | 5,619 | 5,683 | 5,599 | 5,663 | +121 | +2.2% | 2,594,100 |
| 2023/06/02 | 5,477 | 5,549 | 5,476 | 5,542 | +66 | +1.2% | 1,876,600 |
| 2023/06/01 | 5,459 | 5,478 | 5,407 | 5,476 | +55 | +1% | 1,255,900 |
301～
350
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 | 411,700円 | +9.4% | -1.9% | 4.71% | 15.39倍 | 1.64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 | 222,300円 | +7.8% | +9.6% | 3.19% | 15.79倍 | 1.39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 | 177,500円 | +3.7% | +3.3% | 1.18% | 29.33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
