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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,859 | 5,899 | 5,813 | 5,861 | +2 | ±0% | 2,132,400 |
| 2024/02/22 | 5,796 | 5,887 | 5,790 | 5,859 | +63 | +1.1% | 1,703,600 |
| 2024/02/21 | 5,800 | 5,947 | 5,776 | 5,796 | +8 | +0.1% | 1,840,200 |
| 2024/02/20 | 5,705 | 5,832 | 5,702 | 5,788 | +118 | +2.1% | 1,745,000 |
| 2024/02/19 | 5,670 | 5,697 | 5,628 | 5,670 | -23 | -0.4% | 1,026,600 |
| 2024/02/16 | 5,721 | 5,785 | 5,623 | 5,693 | +26 | +0.5% | 1,965,600 |
| 2024/02/15 | 5,749 | 5,764 | 5,667 | 5,667 | -50 | -0.9% | 2,057,700 |
| 2024/02/14 | 5,773 | 5,807 | 5,683 | 5,717 | -156 | -2.7% | 2,550,500 |
| 2024/02/13 | 5,785 | 5,894 | 5,745 | 5,873 | +137 | +2.4% | 1,937,900 |
| 2024/02/09 | 5,749 | 5,789 | 5,715 | 5,736 | -34 | -0.6% | 1,946,600 |
| 2024/02/08 | 5,655 | 5,778 | 5,610 | 5,770 | +112 | +2% | 2,650,100 |
| 2024/02/07 | 5,620 | 5,753 | 5,588 | 5,658 | -335 | -5.6% | 4,417,800 |
| 2024/02/06 | 6,055 | 6,075 | 5,968 | 5,993 | -60 | -1% | 2,331,900 |
| 2024/02/05 | 6,005 | 6,084 | 5,961 | 6,053 | +53 | +0.9% | 1,469,900 |
| 2024/02/02 | 6,004 | 6,029 | 5,965 | 6,000 | -12 | -0.2% | 1,365,600 |
| 2024/02/01 | 6,051 | 6,068 | 5,957 | 6,012 | -75 | -1.2% | 1,869,500 |
| 2024/01/31 | 5,932 | 6,090 | 5,931 | 6,087 | +87 | +1.5% | 1,111,500 |
| 2024/01/30 | 6,020 | 6,057 | 5,989 | 6,000 | -12 | -0.2% | 945,800 |
| 2024/01/29 | 5,982 | 6,020 | 5,975 | 6,012 | +87 | +1.5% | 1,237,200 |
| 2024/01/26 | 6,017 | 6,031 | 5,875 | 5,925 | -135 | -2.2% | 2,138,200 |
| 2024/01/25 | 6,012 | 6,102 | 5,991 | 6,060 | +38 | +0.6% | 1,162,000 |
| 2024/01/24 | 6,168 | 6,198 | 6,022 | 6,022 | -147 | -2.4% | 1,569,900 |
| 2024/01/23 | 6,143 | 6,279 | 6,133 | 6,169 | +24 | +0.4% | 2,087,000 |
| 2024/01/22 | 5,950 | 6,145 | 5,944 | 6,145 | +237 | +4% | 2,254,000 |
| 2024/01/19 | 5,950 | 5,987 | 5,890 | 5,908 | +42 | +0.7% | 1,587,900 |
| 2024/01/18 | 5,800 | 5,888 | 5,795 | 5,866 | +65 | +1.1% | 1,048,400 |
| 2024/01/17 | 5,851 | 5,899 | 5,801 | 5,801 | -42 | -0.7% | 1,310,800 |
| 2024/01/16 | 5,845 | 5,910 | 5,825 | 5,843 | -28 | -0.5% | 1,243,400 |
| 2024/01/15 | 5,795 | 5,881 | 5,766 | 5,871 | +63 | +1.1% | 1,364,800 |
| 2024/01/12 | 5,950 | 6,014 | 5,793 | 5,808 | -16 | -0.3% | 2,637,200 |
| 2024/01/11 | 5,750 | 5,873 | 5,735 | 5,824 | +134 | +2.4% | 2,515,700 |
| 2024/01/10 | 5,599 | 5,704 | 5,583 | 5,690 | +119 | +2.1% | 1,967,200 |
| 2024/01/09 | 5,549 | 5,598 | 5,531 | 5,571 | +55 | +1% | 1,348,800 |
| 2024/01/05 | 5,521 | 5,549 | 5,494 | 5,516 | +20 | +0.4% | 1,190,500 |
| 2024/01/04 | 5,461 | 5,516 | 5,377 | 5,496 | +56 | +1% | 1,679,800 |
| 2023/12/29 | 5,442 | 5,475 | 5,403 | 5,440 | -12 | -0.2% | 965,700 |
| 2023/12/28 | 5,432 | 5,452 | 5,391 | 5,452 | +16 | +0.3% | 791,400 |
| 2023/12/27 | 5,400 | 5,436 | 5,357 | 5,436 | +48 | +0.9% | 1,138,300 |
| 2023/12/26 | 5,332 | 5,388 | 5,307 | 5,388 | +20 | +0.4% | 791,400 |
| 2023/12/25 | 5,418 | 5,462 | 5,368 | 5,368 | -31 | -0.6% | 523,400 |
| 2023/12/22 | 5,391 | 5,454 | 5,367 | 5,399 | -21 | -0.4% | 1,335,000 |
| 2023/12/21 | 5,366 | 5,436 | 5,352 | 5,420 | -46 | -0.8% | 1,568,100 |
| 2023/12/20 | 5,287 | 5,468 | 5,284 | 5,466 | +209 | +4% | 2,824,400 |
| 2023/12/19 | 5,123 | 5,262 | 5,094 | 5,257 | +195 | +3.9% | 1,784,900 |
| 2023/12/18 | 5,004 | 5,068 | 4,996 | 5,062 | -21 | -0.4% | 2,087,500 |
| 2023/12/15 | 5,117 | 5,125 | 5,054 | 5,083 | -49 | -1% | 4,423,400 |
| 2023/12/14 | 5,235 | 5,246 | 5,082 | 5,132 | -152 | -2.9% | 2,655,900 |
| 2023/12/13 | 5,311 | 5,346 | 5,275 | 5,284 | -27 | -0.5% | 1,104,600 |
| 2023/12/12 | 5,380 | 5,398 | 5,307 | 5,311 | +2 | ±0% | 1,483,600 |
| 2023/12/11 | 5,272 | 5,320 | 5,261 | 5,309 | +36 | +0.7% | 1,803,400 |
51～
100
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
