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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 3,304 | 3,394 | 3,295 | 3,348 | +44 | +1.3% | 2,490,700 |
| 2025/05/21 | 3,322 | 3,355 | 3,304 | 3,304 | -9 | -0.3% | 2,230,600 |
| 2025/05/20 | 3,350 | 3,350 | 3,291 | 3,313 | -7 | -0.2% | 2,458,200 |
| 2025/05/19 | 3,315 | 3,349 | 3,296 | 3,320 | +4 | +0.1% | 1,719,100 |
| 2025/05/16 | 3,331 | 3,352 | 3,289 | 3,316 | +8 | +0.2% | 3,396,300 |
| 2025/05/15 | 3,242 | 3,308 | 3,242 | 3,308 | +5 | +0.2% | 1,767,700 |
| 2025/05/14 | 3,300 | 3,328 | 3,240 | 3,303 | -9 | -0.3% | 3,050,900 |
| 2025/05/13 | 3,250 | 3,318 | 3,227 | 3,312 | +62 | +1.9% | 3,592,300 |
| 2025/05/12 | 3,227 | 3,260 | 3,175 | 3,250 | +12 | +0.4% | 3,609,700 |
| 2025/05/09 | 3,286 | 3,290 | 3,150 | 3,238 | +223 | +7.4% | 7,757,400 |
| 2025/05/08 | 3,000 | 3,020 | 2,966.5 | 3,015 | +10 | +0.3% | 3,551,800 |
| 2025/05/07 | 3,048 | 3,050 | 2,986.5 | 3,005 | +2 | +0.1% | 3,210,100 |
| 2025/05/02 | 3,000 | 3,012 | 2,964 | 3,003 | +28 | +0.9% | 2,491,400 |
| 2025/05/01 | 2,920 | 2,975 | 2,907 | 2,975 | +59 | +2% | 1,900,100 |
| 2025/04/30 | 2,906 | 2,950 | 2,894 | 2,916 | +23 | +0.8% | 3,793,600 |
| 2025/04/28 | 2,870 | 2,905.5 | 2,863.5 | 2,893 | +39 | +1.4% | 2,741,600 |
| 2025/04/25 | 2,904 | 2,909 | 2,845.5 | 2,854 | -29 | -1% | 3,028,500 |
| 2025/04/24 | 2,972 | 2,977 | 2,865 | 2,883 | -78 | -2.6% | 2,299,800 |
| 2025/04/23 | 2,963 | 2,972.5 | 2,945 | 2,961 | +48 | +1.6% | 2,183,500 |
| 2025/04/22 | 2,900 | 2,919.5 | 2,857 | 2,913 | -15.5 | -0.5% | 2,496,300 |
| 2025/04/21 | 2,960 | 2,960 | 2,905 | 2,928.5 | -55.5 | -1.9% | 1,666,700 |
| 2025/04/18 | 2,961 | 2,989.5 | 2,944 | 2,984 | +23 | +0.8% | 1,520,200 |
| 2025/04/17 | 2,939.5 | 2,969.5 | 2,910 | 2,961 | +26.5 | +0.9% | 1,748,800 |
| 2025/04/16 | 2,932 | 2,954 | 2,906.5 | 2,934.5 | +12 | +0.4% | 2,189,900 |
| 2025/04/15 | 2,948.5 | 2,965.5 | 2,908.5 | 2,922.5 | +24 | +0.8% | 1,954,000 |
| 2025/04/14 | 2,887.5 | 2,909.5 | 2,878.5 | 2,898.5 | +86.5 | +3.1% | 2,904,200 |
| 2025/04/11 | 2,750 | 2,823 | 2,747.5 | 2,812 | -60.5 | -2.1% | 3,584,400 |
| 2025/04/10 | 2,800 | 2,874 | 2,746.5 | 2,872.5 | +157 | +5.8% | 4,160,500 |
| 2025/04/09 | 2,704.5 | 2,738.5 | 2,670 | 2,715.5 | -79 | -2.8% | 3,113,000 |
| 2025/04/08 | 2,736.5 | 2,811.5 | 2,736.5 | 2,794.5 | +158 | +6% | 3,481,700 |
| 2025/04/07 | 2,710.5 | 2,781.5 | 2,636.5 | 2,636.5 | -267.5 | -9.2% | 5,192,800 |
| 2025/04/04 | 2,893 | 2,935.5 | 2,855.5 | 2,904 | +2.5 | +0.1% | 3,276,500 |
| 2025/04/03 | 2,869.5 | 2,921.5 | 2,860 | 2,901.5 | -55.5 | -1.9% | 3,101,800 |
1～
50
件表示中 / 3721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 | 369,800円 | +5.7% | +66.2% | 1.30% | 30.26倍 | 4.86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 | 436,000円 | +3.9% | +156.7% | 4.45% | 17.20倍 | 2.05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 | 192,300円 | +1.0% | -6.0% | 2.70% | 16.28倍 | 1.08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 | 205,700円 | +4.4% | +64.6% | 3.60% | 11.11倍 | 1.41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 | 463,600円 | +5.9% | -0.3% | 2.59% | 15.92倍 | 1.19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
