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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/07/13 | 5,400 | 5,477 | 5,351 | 5,447 | +64 | +1.2% | 1,182,000 |
| 2023/07/12 | 5,468 | 5,515 | 5,380 | 5,383 | -77 | -1.4% | 1,370,200 |
| 2023/07/11 | 5,617 | 5,617 | 5,432 | 5,460 | -155 | -2.8% | 1,890,100 |
| 2023/07/10 | 5,621 | 5,667 | 5,575 | 5,615 | -1 | ±0% | 1,449,000 |
| 2023/07/07 | 5,654 | 5,665 | 5,575 | 5,616 | -78 | -1.4% | 1,724,600 |
| 2023/07/06 | 5,601 | 5,712 | 5,568 | 5,694 | +67 | +1.2% | 2,073,500 |
| 2023/07/05 | 5,593 | 5,629 | 5,567 | 5,627 | -5 | -0.1% | 1,429,500 |
| 2023/07/04 | 5,690 | 5,715 | 5,623 | 5,632 | -137 | -2.4% | 1,538,000 |
| 2023/07/03 | 5,725 | 5,769 | 5,723 | 5,769 | +45 | +0.8% | 1,129,800 |
| 2023/06/30 | 5,789 | 5,809 | 5,676 | 5,724 | -22 | -0.4% | 1,982,900 |
| 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 |
501～
550
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
