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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,659 | 6,091 | 5,655 | 6,089 | +330 | +5.7% | 3,115,000 |
| 2024/05/09 | 5,775 | 5,815 | 5,733 | 5,759 | +7 | +0.1% | 1,033,500 |
| 2024/05/08 | 5,830 | 5,858 | 5,745 | 5,752 | -129 | -2.2% | 1,689,000 |
| 2024/05/07 | 5,943 | 5,945 | 5,832 | 5,881 | +15 | +0.3% | 1,504,200 |
| 2024/05/02 | 5,852 | 5,915 | 5,827 | 5,866 | -40 | -0.7% | 1,229,000 |
| 2024/05/01 | 5,864 | 5,919 | 5,832 | 5,906 | +31 | +0.5% | 1,047,200 |
| 2024/04/30 | 5,840 | 5,895 | 5,796 | 5,875 | +100 | +1.7% | 1,787,600 |
| 2024/04/26 | 5,646 | 5,793 | 5,627 | 5,775 | +89 | +1.6% | 1,700,600 |
| 2024/04/25 | 5,683 | 5,705 | 5,646 | 5,686 | +1 | ±0% | 1,156,500 |
| 2024/04/24 | 5,638 | 5,698 | 5,590 | 5,685 | +57 | +1% | 1,126,700 |
| 2024/04/23 | 5,664 | 5,677 | 5,609 | 5,628 | +64 | +1.2% | 1,170,100 |
| 2024/04/22 | 5,460 | 5,564 | 5,428 | 5,564 | +192 | +3.6% | 1,237,800 |
| 2024/04/19 | 5,458 | 5,460 | 5,281 | 5,372 | -142 | -2.6% | 2,205,700 |
| 2024/04/18 | 5,503 | 5,529 | 5,447 | 5,514 | +1 | ±0% | 1,204,100 |
| 2024/04/17 | 5,500 | 5,564 | 5,486 | 5,513 | +30 | +0.5% | 1,047,900 |
| 2024/04/16 | 5,490 | 5,516 | 5,436 | 5,483 | -69 | -1.2% | 1,197,400 |
| 2024/04/15 | 5,585 | 5,596 | 5,498 | 5,552 | -59 | -1.1% | 860,700 |
| 2024/04/12 | 5,656 | 5,659 | 5,584 | 5,611 | +31 | +0.6% | 993,900 |
| 2024/04/11 | 5,601 | 5,628 | 5,573 | 5,580 | -60 | -1.1% | 819,100 |
| 2024/04/10 | 5,654 | 5,676 | 5,620 | 5,640 | -45 | -0.8% | 973,400 |
| 2024/04/09 | 5,630 | 5,685 | 5,608 | 5,685 | +75 | +1.3% | 1,285,900 |
| 2024/04/08 | 5,595 | 5,629 | 5,565 | 5,610 | +63 | +1.1% | 1,168,600 |
| 2024/04/05 | 5,500 | 5,553 | 5,469 | 5,547 | +5 | +0.1% | 1,428,100 |
| 2024/04/04 | 5,524 | 5,625 | 5,509 | 5,542 | +54 | +1% | 1,218,300 |
| 2024/04/03 | 5,520 | 5,525 | 5,438 | 5,488 | -68 | -1.2% | 1,708,500 |
| 2024/04/02 | 5,650 | 5,705 | 5,540 | 5,556 | -76 | -1.3% | 1,224,500 |
| 2024/04/01 | 5,704 | 5,720 | 5,603 | 5,632 | -28 | -0.5% | 1,289,500 |
| 2024/03/29 | 5,688 | 5,709 | 5,635 | 5,660 | +28 | +0.5% | 1,916,800 |
| 2024/03/28 | 5,639 | 5,708 | 5,596 | 5,632 | -38 | -0.7% | 2,261,200 |
| 2024/03/27 | 5,607 | 5,711 | 5,591 | 5,670 | +132 | +2.4% | 2,542,000 |
| 2024/03/26 | 5,448 | 5,547 | 5,416 | 5,538 | +54 | +1% | 1,231,600 |
| 2024/03/25 | 5,510 | 5,543 | 5,482 | 5,484 | ±0 | ±0% | 1,093,800 |
| 2024/03/22 | 5,497 | 5,528 | 5,475 | 5,484 | -42 | -0.8% | 1,577,600 |
| 2024/03/21 | 5,596 | 5,636 | 5,522 | 5,526 | -58 | -1% | 1,870,400 |
| 2024/03/19 | 5,450 | 5,588 | 5,444 | 5,584 | +116 | +2.1% | 1,641,100 |
| 2024/03/18 | 5,374 | 5,495 | 5,371 | 5,468 | +153 | +2.9% | 1,860,000 |
| 2024/03/15 | 5,395 | 5,401 | 5,280 | 5,315 | -126 | -2.3% | 5,494,900 |
| 2024/03/14 | 5,364 | 5,450 | 5,328 | 5,441 | +65 | +1.2% | 1,715,700 |
| 2024/03/13 | 5,480 | 5,487 | 5,372 | 5,376 | -84 | -1.5% | 1,837,300 |
| 2024/03/12 | 5,400 | 5,469 | 5,328 | 5,460 | -18 | -0.3% | 1,619,300 |
| 2024/03/11 | 5,510 | 5,513 | 5,365 | 5,478 | -108 | -1.9% | 2,175,700 |
| 2024/03/08 | 5,588 | 5,649 | 5,526 | 5,586 | +7 | +0.1% | 2,115,000 |
| 2024/03/07 | 5,596 | 5,671 | 5,573 | 5,579 | +26 | +0.5% | 1,723,700 |
| 2024/03/06 | 5,580 | 5,604 | 5,536 | 5,553 | +7 | +0.1% | 2,332,900 |
| 2024/03/05 | 5,450 | 5,557 | 5,418 | 5,546 | +79 | +1.4% | 1,955,800 |
| 2024/03/04 | 5,511 | 5,546 | 5,452 | 5,467 | -88 | -1.6% | 2,157,200 |
| 2024/03/01 | 5,510 | 5,594 | 5,473 | 5,555 | +52 | +0.9% | 2,059,100 |
| 2024/02/29 | 5,621 | 5,638 | 5,492 | 5,503 | -162 | -2.9% | 6,459,600 |
| 2024/02/28 | 5,702 | 5,740 | 5,665 | 5,665 | -42 | -0.7% | 1,528,000 |
| 2024/02/27 | 5,824 | 5,876 | 5,688 | 5,707 | -154 | -2.6% | 1,885,300 |
1～
50
件表示中 / 3452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 | 608,900円 | +6.1% | +9.1% | 1.31% | 32.85倍 | 3.83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 | 441,000円 | +6.2% | -0.3% | 4.40% | 17.21倍 | 2.04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 | 548,300円 | +2.6% | +10.2% | 2.41% | 14.58倍 | 1.13倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| キリンＨＤ | 229,700円 | +6.4% | +11.1% | 3.09% | 14.20倍 | 1.64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 | 183,400円 | +3.7% | +3.3% | 1.15% | 30.29倍 | 3.55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
