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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,801 | 4,845 | 4,790 | 4,804 | -17 | -0.4% | 857,100 |
| 2023/04/14 | 4,774 | 4,835 | 4,751 | 4,821 | +102 | +2.2% | 1,589,000 |
| 2023/04/13 | 4,738 | 4,739 | 4,696 | 4,719 | -20 | -0.4% | 1,124,400 |
| 2023/04/12 | 4,763 | 4,792 | 4,730 | 4,739 | +10 | +0.2% | 1,258,000 |
| 2023/04/11 | 4,745 | 4,775 | 4,718 | 4,729 | +8 | +0.2% | 1,258,200 |
| 2023/04/10 | 4,644 | 4,729 | 4,635 | 4,721 | +77 | +1.7% | 1,053,100 |
| 2023/04/07 | 4,679 | 4,690 | 4,634 | 4,644 | -18 | -0.4% | 886,200 |
| 2023/04/06 | 4,600 | 4,682 | 4,596 | 4,662 | +74 | +1.6% | 1,852,100 |
| 2023/04/05 | 4,674 | 4,674 | 4,568 | 4,588 | -99 | -2.1% | 1,347,500 |
| 2023/04/04 | 4,750 | 4,762 | 4,660 | 4,687 | +5 | +0.1% | 1,218,900 |
| 2023/04/03 | 4,606 | 4,705 | 4,593 | 4,682 | +76 | +1.7% | 1,478,600 |
| 2023/03/31 | 4,621 | 4,634 | 4,578 | 4,606 | -2 | ±0% | 1,533,500 |
| 2023/03/30 | 4,601 | 4,625 | 4,559 | 4,608 | +4 | +0.1% | 1,544,700 |
| 2023/03/29 | 4,542 | 4,604 | 4,514 | 4,604 | +43 | +0.9% | 1,646,700 |
| 2023/03/28 | 4,542 | 4,589 | 4,525 | 4,561 | +116 | +2.6% | 1,419,900 |
| 2023/03/27 | 4,500 | 4,505 | 4,436 | 4,445 | -57 | -1.3% | 1,434,900 |
| 2023/03/24 | 4,473 | 4,502 | 4,453 | 4,502 | +50 | +1.1% | 1,208,400 |
| 2023/03/23 | 4,431 | 4,470 | 4,409 | 4,452 | +15 | +0.3% | 1,137,100 |
| 2023/03/22 | 4,490 | 4,492 | 4,404 | 4,437 | -13 | -0.3% | 1,627,000 |
| 2023/03/20 | 4,506 | 4,522 | 4,444 | 4,450 | -40 | -0.9% | 1,259,800 |
| 2023/03/17 | 4,463 | 4,519 | 4,434 | 4,490 | +57 | +1.3% | 1,891,900 |
| 2023/03/16 | 4,403 | 4,440 | 4,396 | 4,433 | -72 | -1.6% | 1,603,800 |
| 2023/03/15 | 4,542 | 4,560 | 4,478 | 4,505 | +2 | ±0% | 1,272,800 |
| 2023/03/14 | 4,451 | 4,509 | 4,414 | 4,503 | +30 | +0.7% | 1,935,500 |
| 2023/03/13 | 4,483 | 4,500 | 4,417 | 4,473 | -48 | -1.1% | 1,355,600 |
| 2023/03/10 | 4,570 | 4,570 | 4,475 | 4,521 | +21 | +0.5% | 2,603,600 |
| 2023/03/09 | 4,385 | 4,500 | 4,382 | 4,500 | +152 | +3.5% | 2,074,700 |
| 2023/03/08 | 4,388 | 4,404 | 4,344 | 4,348 | -53 | -1.2% | 1,818,700 |
| 2023/03/07 | 4,450 | 4,476 | 4,401 | 4,401 | -49 | -1.1% | 1,579,400 |
| 2023/03/06 | 4,450 | 4,520 | 4,445 | 4,450 | -4 | -0.1% | 1,672,500 |
| 2023/03/03 | 4,388 | 4,474 | 4,367 | 4,454 | +94 | +2.2% | 2,150,000 |
| 2023/03/02 | 4,392 | 4,411 | 4,360 | 4,360 | -32 | -0.7% | 2,172,700 |
| 2023/03/01 | 4,368 | 4,487 | 4,297 | 4,392 | +374 | +9.3% | 7,527,300 |
| 2023/02/28 | 4,010 | 4,044 | 3,997 | 4,018 | -2 | ±0% | 2,438,100 |
| 2023/02/27 | 4,060 | 4,063 | 3,995 | 4,020 | -116 | -2.8% | 2,588,000 |
| 2023/02/24 | 4,103 | 4,136 | 4,088 | 4,136 | +62 | +1.5% | 1,541,300 |
| 2023/02/22 | 4,088 | 4,090 | 4,047 | 4,074 | -41 | -1% | 1,304,100 |
| 2023/02/21 | 4,126 | 4,194 | 4,105 | 4,115 | -8 | -0.2% | 1,313,300 |
| 2023/02/20 | 4,052 | 4,127 | 4,052 | 4,123 | +85 | +2.1% | 1,196,900 |
| 2023/02/17 | 4,004 | 4,058 | 3,987 | 4,038 | +28 | +0.7% | 1,226,700 |
| 2023/02/16 | 3,995 | 4,015 | 3,987 | 4,010 | +4 | +0.1% | 1,262,900 |
| 2023/02/15 | 4,088 | 4,088 | 4,003 | 4,006 | -67 | -1.6% | 1,128,300 |
| 2023/02/14 | 4,071 | 4,089 | 4,057 | 4,073 | +34 | +0.8% | 722,200 |
| 2023/02/13 | 4,037 | 4,051 | 3,990 | 4,039 | -24 | -0.6% | 1,286,500 |
| 2023/02/10 | 4,104 | 4,125 | 4,048 | 4,063 | -11 | -0.3% | 1,941,000 |
| 2023/02/09 | 4,071 | 4,085 | 4,046 | 4,074 | -26 | -0.6% | 1,092,400 |
| 2023/02/08 | 4,075 | 4,110 | 4,058 | 4,100 | -1 | ±0% | 1,372,700 |
| 2023/02/07 | 4,090 | 4,153 | 4,063 | 4,101 | +81 | +2% | 2,514,200 |
| 2023/02/06 | 4,022 | 4,037 | 3,989 | 4,020 | +23 | +0.6% | 1,425,900 |
| 2023/02/03 | 3,899 | 4,013 | 3,899 | 3,997 | +64 | +1.6% | 2,394,400 |
501～
550
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
