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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 5,400 | 5,459 | 5,346 | 5,421 | -1 | ±0% | 3,184,300 |
| 2023/05/30 | 5,430 | 5,461 | 5,367 | 5,422 | -22 | -0.4% | 1,082,600 |
| 2023/05/29 | 5,496 | 5,535 | 5,425 | 5,444 | -8 | -0.1% | 1,595,800 |
| 2023/05/26 | 5,379 | 5,478 | 5,361 | 5,452 | +74 | +1.4% | 2,059,200 |
| 2023/05/25 | 5,224 | 5,406 | 5,209 | 5,378 | +110 | +2.1% | 2,325,000 |
| 2023/05/24 | 5,288 | 5,299 | 5,225 | 5,268 | -47 | -0.9% | 1,527,800 |
| 2023/05/23 | 5,314 | 5,371 | 5,293 | 5,315 | +28 | +0.5% | 2,365,400 |
| 2023/05/22 | 5,179 | 5,289 | 5,178 | 5,287 | +136 | +2.6% | 2,237,800 |
| 2023/05/19 | 5,167 | 5,178 | 5,126 | 5,151 | -9 | -0.2% | 1,939,000 |
| 2023/05/18 | 5,093 | 5,184 | 5,087 | 5,160 | +71 | +1.4% | 2,120,700 |
| 2023/05/17 | 5,084 | 5,098 | 5,026 | 5,089 | +17 | +0.3% | 1,242,900 |
| 2023/05/16 | 5,099 | 5,117 | 5,043 | 5,072 | -22 | -0.4% | 2,362,700 |
| 2023/05/15 | 4,900 | 5,100 | 4,891 | 5,094 | +243 | +5% | 2,492,700 |
| 2023/05/12 | 4,842 | 4,874 | 4,742 | 4,851 | +19 | +0.4% | 3,520,200 |
| 2023/05/11 | 4,820 | 4,871 | 4,812 | 4,832 | +18 | +0.4% | 1,441,400 |
| 2023/05/10 | 4,921 | 4,935 | 4,805 | 4,814 | -103 | -2.1% | 1,779,400 |
| 2023/05/09 | 4,837 | 4,917 | 4,820 | 4,917 | +56 | +1.2% | 1,283,400 |
| 2023/05/08 | 4,923 | 4,924 | 4,836 | 4,861 | -47 | -1% | 1,719,300 |
| 2023/05/02 | 4,998 | 4,998 | 4,885 | 4,908 | -43 | -0.9% | 1,921,400 |
| 2023/05/01 | 4,930 | 4,978 | 4,917 | 4,951 | +66 | +1.4% | 1,191,400 |
| 2023/04/28 | 4,875 | 4,900 | 4,803 | 4,885 | +60 | +1.2% | 1,588,800 |
| 2023/04/27 | 4,802 | 4,830 | 4,766 | 4,825 | +3 | +0.1% | 1,402,400 |
| 2023/04/26 | 4,841 | 4,854 | 4,795 | 4,822 | -21 | -0.4% | 1,336,600 |
| 2023/04/25 | 4,897 | 4,915 | 4,836 | 4,843 | -45 | -0.9% | 1,067,000 |
| 2023/04/24 | 4,900 | 4,900 | 4,861 | 4,888 | +9 | +0.2% | 667,300 |
| 2023/04/21 | 4,866 | 4,892 | 4,851 | 4,879 | +20 | +0.4% | 859,300 |
| 2023/04/20 | 4,870 | 4,899 | 4,846 | 4,859 | -27 | -0.6% | 869,700 |
| 2023/04/19 | 4,900 | 4,902 | 4,843 | 4,886 | +19 | +0.4% | 975,100 |
| 2023/04/18 | 4,813 | 4,879 | 4,812 | 4,867 | +63 | +1.3% | 928,300 |
| 2023/04/17 | 4,801 | 4,845 | 4,790 | 4,804 | -17 | -0.4% | 857,100 |
| 2023/04/14 | 4,774 | 4,835 | 4,751 | 4,821 | +102 | +2.2% | 1,589,000 |
| 2023/04/13 | 4,738 | 4,739 | 4,696 | 4,719 | -20 | -0.4% | 1,124,400 |
| 2023/04/12 | 4,763 | 4,792 | 4,730 | 4,739 | +10 | +0.2% | 1,258,000 |
| 2023/04/11 | 4,745 | 4,775 | 4,718 | 4,729 | +8 | +0.2% | 1,258,200 |
| 2023/04/10 | 4,644 | 4,729 | 4,635 | 4,721 | +77 | +1.7% | 1,053,100 |
| 2023/04/07 | 4,679 | 4,690 | 4,634 | 4,644 | -18 | -0.4% | 886,200 |
| 2023/04/06 | 4,600 | 4,682 | 4,596 | 4,662 | +74 | +1.6% | 1,852,100 |
| 2023/04/05 | 4,674 | 4,674 | 4,568 | 4,588 | -99 | -2.1% | 1,347,500 |
| 2023/04/04 | 4,750 | 4,762 | 4,660 | 4,687 | +5 | +0.1% | 1,218,900 |
| 2023/04/03 | 4,606 | 4,705 | 4,593 | 4,682 | +76 | +1.7% | 1,478,600 |
| 2023/03/31 | 4,621 | 4,634 | 4,578 | 4,606 | -2 | ±0% | 1,533,500 |
| 2023/03/30 | 4,601 | 4,625 | 4,559 | 4,608 | +4 | +0.1% | 1,544,700 |
| 2023/03/29 | 4,542 | 4,604 | 4,514 | 4,604 | +43 | +0.9% | 1,646,700 |
| 2023/03/28 | 4,542 | 4,589 | 4,525 | 4,561 | +116 | +2.6% | 1,419,900 |
| 2023/03/27 | 4,500 | 4,505 | 4,436 | 4,445 | -57 | -1.3% | 1,434,900 |
| 2023/03/24 | 4,473 | 4,502 | 4,453 | 4,502 | +50 | +1.1% | 1,208,400 |
| 2023/03/23 | 4,431 | 4,470 | 4,409 | 4,452 | +15 | +0.3% | 1,137,100 |
| 2023/03/22 | 4,490 | 4,492 | 4,404 | 4,437 | -13 | -0.3% | 1,627,000 |
| 2023/03/20 | 4,506 | 4,522 | 4,444 | 4,450 | -40 | -0.9% | 1,259,800 |
| 2023/03/17 | 4,463 | 4,519 | 4,434 | 4,490 | +57 | +1.3% | 1,891,900 |
351～
400
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 | 582,700円 | +6.1% | +9.1% | 1.37% | 30.90倍 | 3.60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 | 411,900円 | +9.4% | -1.9% | 4.71% | 15.39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 | 181,100円 | +6.5% | +11.6% | 2.60% | 14.27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 | 222,600円 | +7.8% | +9.6% | 3.19% | 15.81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 | 178,200円 | +3.7% | +3.3% | 1.18% | 29.45倍 | 3.45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
