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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,740 | 5,799 | 5,713 | 5,746 | -1 | ±0% | 1,218,700 |
| 2023/06/28 | 5,726 | 5,763 | 5,668 | 5,747 | +67 | +1.2% | 1,190,300 |
| 2023/06/27 | 5,684 | 5,711 | 5,627 | 5,680 | -94 | -1.6% | 2,054,500 |
| 2023/06/26 | 5,680 | 5,811 | 5,622 | 5,774 | +113 | +2% | 1,900,900 |
| 2023/06/23 | 5,700 | 5,711 | 5,609 | 5,661 | +7 | +0.1% | 1,229,900 |
| 2023/06/22 | 5,643 | 5,728 | 5,637 | 5,654 | -25 | -0.4% | 987,500 |
| 2023/06/21 | 5,612 | 5,724 | 5,611 | 5,679 | +17 | +0.3% | 1,182,700 |
| 2023/06/20 | 5,675 | 5,683 | 5,602 | 5,662 | -23 | -0.4% | 1,326,200 |
| 2023/06/19 | 5,842 | 5,842 | 5,643 | 5,685 | -104 | -1.8% | 1,351,700 |
| 2023/06/16 | 5,747 | 5,819 | 5,730 | 5,789 | +55 | +1% | 3,698,400 |
| 2023/06/15 | 5,744 | 5,808 | 5,708 | 5,734 | +2 | ±0% | 1,534,600 |
| 2023/06/14 | 5,750 | 5,816 | 5,683 | 5,732 | +52 | +0.9% | 2,060,500 |
| 2023/06/13 | 5,636 | 5,718 | 5,590 | 5,680 | +69 | +1.2% | 2,003,300 |
| 2023/06/12 | 5,674 | 5,685 | 5,566 | 5,611 | -36 | -0.6% | 1,950,100 |
| 2023/06/09 | 5,570 | 5,652 | 5,545 | 5,647 | +16 | +0.3% | 3,370,800 |
| 2023/06/08 | 5,700 | 5,754 | 5,567 | 5,631 | -88 | -1.5% | 2,205,000 |
| 2023/06/07 | 5,878 | 5,900 | 5,693 | 5,719 | -159 | -2.7% | 3,801,800 |
| 2023/06/06 | 5,699 | 5,899 | 5,690 | 5,878 | +215 | +3.8% | 2,675,000 |
| 2023/06/05 | 5,619 | 5,683 | 5,599 | 5,663 | +121 | +2.2% | 2,594,100 |
| 2023/06/02 | 5,477 | 5,549 | 5,476 | 5,542 | +66 | +1.2% | 1,876,600 |
| 2023/06/01 | 5,459 | 5,478 | 5,407 | 5,476 | +55 | +1% | 1,255,900 |
| 2023/05/31 | 5,400 | 5,459 | 5,346 | 5,421 | -1 | ±0% | 3,184,300 |
| 2023/05/30 | 5,430 | 5,461 | 5,367 | 5,422 | -22 | -0.4% | 1,082,600 |
| 2023/05/29 | 5,496 | 5,535 | 5,425 | 5,444 | -8 | -0.1% | 1,595,800 |
| 2023/05/26 | 5,379 | 5,478 | 5,361 | 5,452 | +74 | +1.4% | 2,059,200 |
| 2023/05/25 | 5,224 | 5,406 | 5,209 | 5,378 | +110 | +2.1% | 2,325,000 |
| 2023/05/24 | 5,288 | 5,299 | 5,225 | 5,268 | -47 | -0.9% | 1,527,800 |
| 2023/05/23 | 5,314 | 5,371 | 5,293 | 5,315 | +28 | +0.5% | 2,365,400 |
| 2023/05/22 | 5,179 | 5,289 | 5,178 | 5,287 | +136 | +2.6% | 2,237,800 |
| 2023/05/19 | 5,167 | 5,178 | 5,126 | 5,151 | -9 | -0.2% | 1,939,000 |
| 2023/05/18 | 5,093 | 5,184 | 5,087 | 5,160 | +71 | +1.4% | 2,120,700 |
| 2023/05/17 | 5,084 | 5,098 | 5,026 | 5,089 | +17 | +0.3% | 1,242,900 |
| 2023/05/16 | 5,099 | 5,117 | 5,043 | 5,072 | -22 | -0.4% | 2,362,700 |
| 2023/05/15 | 4,900 | 5,100 | 4,891 | 5,094 | +243 | +5% | 2,492,700 |
| 2023/05/12 | 4,842 | 4,874 | 4,742 | 4,851 | +19 | +0.4% | 3,520,200 |
| 2023/05/11 | 4,820 | 4,871 | 4,812 | 4,832 | +18 | +0.4% | 1,441,400 |
| 2023/05/10 | 4,921 | 4,935 | 4,805 | 4,814 | -103 | -2.1% | 1,779,400 |
| 2023/05/09 | 4,837 | 4,917 | 4,820 | 4,917 | +56 | +1.2% | 1,283,400 |
| 2023/05/08 | 4,923 | 4,924 | 4,836 | 4,861 | -47 | -1% | 1,719,300 |
| 2023/05/02 | 4,998 | 4,998 | 4,885 | 4,908 | -43 | -0.9% | 1,921,400 |
| 2023/05/01 | 4,930 | 4,978 | 4,917 | 4,951 | +66 | +1.4% | 1,191,400 |
| 2023/04/28 | 4,875 | 4,900 | 4,803 | 4,885 | +60 | +1.2% | 1,588,800 |
| 2023/04/27 | 4,802 | 4,830 | 4,766 | 4,825 | +3 | +0.1% | 1,402,400 |
| 2023/04/26 | 4,841 | 4,854 | 4,795 | 4,822 | -21 | -0.4% | 1,336,600 |
| 2023/04/25 | 4,897 | 4,915 | 4,836 | 4,843 | -45 | -0.9% | 1,067,000 |
| 2023/04/24 | 4,900 | 4,900 | 4,861 | 4,888 | +9 | +0.2% | 667,300 |
| 2023/04/21 | 4,866 | 4,892 | 4,851 | 4,879 | +20 | +0.4% | 859,300 |
| 2023/04/20 | 4,870 | 4,899 | 4,846 | 4,859 | -27 | -0.6% | 869,700 |
| 2023/04/19 | 4,900 | 4,902 | 4,843 | 4,886 | +19 | +0.4% | 975,100 |
| 2023/04/18 | 4,813 | 4,879 | 4,812 | 4,867 | +63 | +1.3% | 928,300 |
451～
500
件表示中 / 3692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 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 | 448,800円 | +3.9% | +156.7% | 4.32% | 17.71倍 | 2.12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 | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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
