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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,020 | 4,107 | 4,007 | 4,058 | +53 | +1.3% | 2,304,000 |
| 2025/07/31 | 3,980 | 4,019 | 3,971 | 4,005 | +42 | +1.1% | 2,111,300 |
| 2025/07/30 | 3,965 | 3,969 | 3,922 | 3,963 | +48 | +1.2% | 1,837,100 |
| 2025/07/29 | 3,894 | 3,915 | 3,851 | 3,915 | -16 | -0.4% | 2,006,800 |
| 2025/07/28 | 3,977 | 3,984 | 3,921 | 3,931 | -46 | -1.2% | 2,004,500 |
| 2025/07/25 | 3,998 | 4,021 | 3,969 | 3,977 | -13 | -0.3% | 2,036,500 |
| 2025/07/24 | 3,940 | 4,005 | 3,921 | 3,990 | +83 | +2.1% | 2,805,800 |
| 2025/07/23 | 3,987 | 3,998 | 3,858 | 3,907 | -92 | -2.3% | 4,417,900 |
| 2025/07/22 | 3,956 | 4,029 | 3,956 | 3,999 | +7 | +0.2% | 2,172,300 |
| 2025/07/18 | 3,946 | 3,992 | 3,933 | 3,992 | +66 | +1.7% | 2,184,500 |
| 2025/07/17 | 3,921 | 3,936 | 3,906 | 3,926 | +14 | +0.4% | 2,039,900 |
| 2025/07/16 | 3,900 | 3,945 | 3,891 | 3,912 | +9 | +0.2% | 2,096,800 |
| 2025/07/15 | 3,892 | 3,917 | 3,855 | 3,903 | +11 | +0.3% | 1,833,800 |
| 2025/07/14 | 3,878 | 3,915 | 3,854 | 3,892 | +4 | +0.1% | 1,545,200 |
| 2025/07/11 | 3,993 | 3,996 | 3,873 | 3,888 | -62 | -1.6% | 2,250,100 |
| 2025/07/10 | 3,936 | 3,969 | 3,908 | 3,950 | -5 | -0.1% | 3,126,200 |
| 2025/07/09 | 3,966 | 4,000 | 3,907 | 3,955 | -5 | -0.1% | 2,156,000 |
| 2025/07/08 | 3,998 | 4,010 | 3,877 | 3,960 | -18 | -0.5% | 4,047,200 |
| 2025/07/07 | 3,955 | 3,978 | 3,931 | 3,978 | +23 | +0.6% | 1,508,400 |
| 2025/07/04 | 3,916 | 3,965 | 3,903 | 3,955 | +51 | +1.3% | 1,784,500 |
| 2025/07/03 | 3,910 | 3,946 | 3,866 | 3,904 | -12 | -0.3% | 3,100,200 |
| 2025/07/02 | 3,878 | 3,936 | 3,875 | 3,916 | +10 | +0.3% | 3,161,200 |
| 2025/07/01 | 3,945 | 3,968 | 3,886 | 3,906 | -3 | -0.1% | 2,168,500 |
| 2025/06/30 | 3,889 | 3,930 | 3,873 | 3,909 | +42 | +1.1% | 2,886,900 |
| 2025/06/27 | 3,819 | 3,872 | 3,816 | 3,867 | +52 | +1.4% | 2,647,400 |
| 2025/06/26 | 3,748 | 3,827 | 3,746 | 3,815 | +59 | +1.6% | 2,417,200 |
| 2025/06/25 | 3,722 | 3,761 | 3,720 | 3,756 | +35 | +0.9% | 1,535,900 |
| 2025/06/24 | 3,724 | 3,749 | 3,701 | 3,721 | +7 | +0.2% | 1,531,500 |
| 2025/06/23 | 3,676 | 3,714 | 3,644 | 3,714 | +38 | +1% | 1,991,400 |
| 2025/06/20 | 3,723 | 3,763 | 3,676 | 3,676 | -45 | -1.2% | 4,310,600 |
| 2025/06/19 | 3,725 | 3,729 | 3,678 | 3,721 | ±0 | ±0% | 1,129,700 |
| 2025/06/18 | 3,676 | 3,721 | 3,675 | 3,721 | +18 | +0.5% | 1,553,000 |
| 2025/06/17 | 3,698 | 3,714 | 3,674 | 3,703 | +5 | +0.1% | 1,233,900 |
| 2025/06/16 | 3,631 | 3,723 | 3,629 | 3,698 | +94 | +2.6% | 1,932,400 |
| 2025/06/13 | 3,644 | 3,644 | 3,577 | 3,604 | -40 | -1.1% | 2,870,300 |
| 2025/06/12 | 3,644 | 3,676 | 3,616 | 3,644 | ±0 | ±0% | 1,904,500 |
| 2025/06/11 | 3,655 | 3,664 | 3,613 | 3,644 | +9 | +0.2% | 1,622,500 |
| 2025/06/10 | 3,647 | 3,672 | 3,632 | 3,635 | -26 | -0.7% | 1,933,600 |
| 2025/06/09 | 3,657 | 3,698 | 3,643 | 3,661 | +48 | +1.3% | 1,944,400 |
| 2025/06/06 | 3,603 | 3,640 | 3,595 | 3,613 | +9 | +0.2% | 2,040,900 |
| 2025/06/05 | 3,598 | 3,629 | 3,578 | 3,604 | -24 | -0.7% | 2,465,300 |
| 2025/06/04 | 3,617 | 3,667 | 3,611 | 3,628 | +9 | +0.2% | 2,122,400 |
| 2025/06/03 | 3,630 | 3,649 | 3,588 | 3,619 | -8 | -0.2% | 1,719,400 |
| 2025/06/02 | 3,560 | 3,627 | 3,553 | 3,627 | +15 | +0.4% | 1,975,200 |
| 2025/05/30 | 3,633 | 3,638 | 3,583 | 3,612 | -27 | -0.7% | 4,091,600 |
| 2025/05/29 | 3,600 | 3,660 | 3,595 | 3,639 | +77 | +2.2% | 3,741,300 |
| 2025/05/28 | 3,550 | 3,575 | 3,530 | 3,562 | +59 | +1.7% | 2,432,900 |
| 2025/05/27 | 3,487 | 3,527 | 3,459 | 3,503 | +16 | +0.5% | 1,917,300 |
| 2025/05/26 | 3,421 | 3,499 | 3,421 | 3,487 | +74 | +2.2% | 2,575,800 |
| 2025/05/23 | 3,348 | 3,442 | 3,340 | 3,413 | +65 | +1.9% | 2,881,100 |
1～
50
件表示中 / 3754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 | 405,800円 | +5.7% | +66.2% | 1.18% | 33.13倍 | 5.32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 | 458,500円 | +6.2% | +216.1% | 4.54% | 16.48倍 | 2.01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 | 193,100円 | +1.0% | -6.0% | 2.69% | 16.35倍 | 1.09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 | 199,100円 | +4.4% | +64.6% | 3.72% | 10.75倍 | 1.36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 |
| サントリーＢＦ | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
