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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,929 | 5,933 | 5,819 | 5,823 | -73 | -1.2% | 1,375,700 |
| 2023/09/25 | 5,820 | 5,924 | 5,811 | 5,896 | +77 | +1.3% | 1,344,700 |
| 2023/09/22 | 5,694 | 5,858 | 5,635 | 5,819 | +86 | +1.5% | 2,144,700 |
| 2023/09/21 | 5,664 | 5,758 | 5,661 | 5,733 | +52 | +0.9% | 1,394,500 |
| 2023/09/20 | 5,755 | 5,784 | 5,626 | 5,681 | -169 | -2.9% | 2,911,300 |
| 2023/09/19 | 5,996 | 6,026 | 5,815 | 5,850 | -206 | -3.4% | 2,337,200 |
| 2023/09/15 | 6,081 | 6,095 | 6,022 | 6,056 | -9 | -0.1% | 2,474,700 |
| 2023/09/14 | 6,054 | 6,092 | 6,004 | 6,065 | +60 | +1% | 1,064,700 |
| 2023/09/13 | 6,084 | 6,096 | 6,001 | 6,005 | -127 | -2.1% | 1,290,500 |
| 2023/09/12 | 6,066 | 6,134 | 6,025 | 6,132 | +35 | +0.6% | 1,443,400 |
| 2023/09/11 | 6,144 | 6,148 | 6,055 | 6,097 | +30 | +0.5% | 912,900 |
| 2023/09/08 | 6,057 | 6,099 | 5,983 | 6,067 | -43 | -0.7% | 1,729,900 |
| 2023/09/07 | 6,095 | 6,148 | 6,071 | 6,110 | +10 | +0.2% | 950,500 |
| 2023/09/06 | 6,118 | 6,150 | 6,090 | 6,100 | -14 | -0.2% | 864,200 |
| 2023/09/05 | 6,100 | 6,154 | 6,041 | 6,114 | +33 | +0.5% | 1,024,200 |
| 2023/09/04 | 6,101 | 6,103 | 6,022 | 6,081 | -51 | -0.8% | 1,287,100 |
| 2023/09/01 | 6,116 | 6,169 | 6,094 | 6,132 | -41 | -0.7% | 1,171,400 |
| 2023/08/31 | 6,097 | 6,178 | 6,096 | 6,173 | +77 | +1.3% | 1,768,100 |
| 2023/08/30 | 6,100 | 6,131 | 6,084 | 6,096 | +44 | +0.7% | 1,126,100 |
| 2023/08/29 | 6,058 | 6,086 | 6,034 | 6,052 | -2 | ±0% | 1,140,700 |
| 2023/08/28 | 6,046 | 6,062 | 5,969 | 6,054 | +165 | +2.8% | 1,094,400 |
| 2023/08/25 | 5,929 | 5,978 | 5,889 | 5,889 | -140 | -2.3% | 1,343,200 |
| 2023/08/24 | 5,930 | 6,038 | 5,913 | 6,029 | +185 | +3.2% | 1,913,700 |
| 2023/08/23 | 5,767 | 5,868 | 5,742 | 5,844 | +65 | +1.1% | 1,100,100 |
| 2023/08/22 | 5,758 | 5,790 | 5,709 | 5,779 | +67 | +1.2% | 978,100 |
| 2023/08/21 | 5,703 | 5,775 | 5,686 | 5,712 | -19 | -0.3% | 1,167,600 |
| 2023/08/18 | 5,728 | 5,753 | 5,666 | 5,731 | -62 | -1.1% | 1,200,600 |
| 2023/08/17 | 5,892 | 5,897 | 5,755 | 5,793 | -41 | -0.7% | 1,428,500 |
| 2023/08/16 | 5,812 | 5,892 | 5,793 | 5,834 | -9 | -0.2% | 1,199,400 |
| 2023/08/15 | 5,825 | 5,863 | 5,773 | 5,843 | +76 | +1.3% | 1,062,700 |
| 2023/08/14 | 5,858 | 5,904 | 5,751 | 5,767 | -66 | -1.1% | 1,330,900 |
| 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 |
151～
200
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
