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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,084 | 4,088 | 3,933 | 3,933 | -184 | -4.5% | 3,688,700 |
| 2023/02/01 | 4,273 | 4,289 | 4,112 | 4,117 | -156 | -3.7% | 2,880,000 |
| 2023/01/31 | 4,223 | 4,277 | 4,221 | 4,273 | +49 | +1.2% | 1,836,300 |
| 2023/01/30 | 4,228 | 4,249 | 4,191 | 4,224 | -28 | -0.7% | 2,097,800 |
| 2023/01/27 | 4,262 | 4,272 | 4,240 | 4,252 | -22 | -0.5% | 1,465,000 |
| 2023/01/26 | 4,299 | 4,307 | 4,248 | 4,274 | +12 | +0.3% | 1,322,800 |
| 2023/01/25 | 4,250 | 4,275 | 4,223 | 4,262 | -5 | -0.1% | 1,227,800 |
| 2023/01/24 | 4,189 | 4,270 | 4,158 | 4,267 | +122 | +2.9% | 1,809,100 |
| 2023/01/23 | 4,130 | 4,156 | 4,117 | 4,145 | +51 | +1.2% | 1,436,300 |
| 2023/01/20 | 4,069 | 4,123 | 4,051 | 4,094 | -6 | -0.1% | 1,624,800 |
| 2023/01/19 | 4,191 | 4,205 | 4,092 | 4,100 | -109 | -2.6% | 2,325,000 |
| 2023/01/18 | 4,169 | 4,240 | 4,136 | 4,209 | +64 | +1.5% | 3,698,000 |
| 2023/01/17 | 4,115 | 4,171 | 4,098 | 4,145 | +63 | +1.5% | 3,000,800 |
| 2023/01/16 | 3,983 | 4,082 | 3,981 | 4,082 | +83 | +2.1% | 2,416,700 |
| 2023/01/13 | 3,938 | 3,999 | 3,917 | 3,999 | +55 | +1.4% | 3,362,600 |
| 2023/01/12 | 3,917 | 3,944 | 3,885 | 3,944 | +27 | +0.7% | 2,224,600 |
| 2023/01/11 | 3,866 | 3,925 | 3,846 | 3,917 | +51 | +1.3% | 2,246,700 |
| 2023/01/10 | 3,859 | 3,908 | 3,828 | 3,866 | -20 | -0.5% | 2,754,600 |
| 2023/01/06 | 3,908 | 3,920 | 3,844 | 3,886 | -34 | -0.9% | 2,173,700 |
| 2023/01/05 | 3,948 | 3,962 | 3,882 | 3,920 | -28 | -0.7% | 1,795,100 |
| 2023/01/04 | 3,966 | 3,996 | 3,901 | 3,948 | -83 | -2.1% | 2,668,700 |
| 2022/12/30 | 4,100 | 4,119 | 4,031 | 4,031 | -72 | -1.8% | 1,739,600 |
| 2022/12/29 | 4,152 | 4,167 | 4,103 | 4,103 | -78 | -1.9% | 1,513,000 |
| 2022/12/28 | 4,147 | 4,202 | 4,129 | 4,181 | +33 | +0.8% | 1,192,900 |
| 2022/12/27 | 4,191 | 4,202 | 4,145 | 4,148 | -7 | -0.2% | 989,500 |
| 2022/12/26 | 4,196 | 4,203 | 4,130 | 4,155 | -47 | -1.1% | 934,000 |
| 2022/12/23 | 4,212 | 4,238 | 4,196 | 4,202 | -46 | -1.1% | 1,347,000 |
| 2022/12/22 | 4,254 | 4,256 | 4,187 | 4,248 | -11 | -0.3% | 1,933,200 |
| 2022/12/21 | 4,326 | 4,339 | 4,254 | 4,259 | -108 | -2.5% | 2,231,500 |
| 2022/12/20 | 4,445 | 4,457 | 4,307 | 4,367 | -78 | -1.8% | 1,617,800 |
| 2022/12/19 | 4,475 | 4,485 | 4,426 | 4,445 | -45 | -1% | 1,176,800 |
| 2022/12/16 | 4,457 | 4,490 | 4,433 | 4,490 | -4 | -0.1% | 2,263,500 |
| 2022/12/15 | 4,554 | 4,554 | 4,485 | 4,494 | -68 | -1.5% | 1,164,200 |
| 2022/12/14 | 4,517 | 4,563 | 4,507 | 4,562 | +62 | +1.4% | 1,365,800 |
| 2022/12/13 | 4,524 | 4,530 | 4,481 | 4,500 | +14 | +0.3% | 1,441,900 |
| 2022/12/12 | 4,444 | 4,504 | 4,440 | 4,486 | +19 | +0.4% | 1,464,200 |
| 2022/12/09 | 4,376 | 4,478 | 4,373 | 4,467 | +70 | +1.6% | 1,970,000 |
| 2022/12/08 | 4,434 | 4,438 | 4,391 | 4,397 | -19 | -0.4% | 1,965,700 |
| 2022/12/07 | 4,494 | 4,517 | 4,407 | 4,416 | -104 | -2.3% | 2,902,400 |
| 2022/12/06 | 4,545 | 4,573 | 4,476 | 4,520 | -16 | -0.4% | 2,842,000 |
| 2022/12/05 | 4,500 | 4,536 | 4,492 | 4,536 | +23 | +0.5% | 2,449,000 |
| 2022/12/02 | 4,450 | 4,516 | 4,442 | 4,513 | +12 | +0.3% | 2,494,600 |
| 2022/12/01 | 4,384 | 4,509 | 4,358 | 4,501 | +166 | +3.8% | 2,584,100 |
| 2022/11/30 | 4,300 | 4,342 | 4,300 | 4,335 | +12 | +0.3% | 3,584,100 |
| 2022/11/29 | 4,344 | 4,357 | 4,314 | 4,323 | +6 | +0.1% | 1,626,400 |
| 2022/11/28 | 4,294 | 4,332 | 4,290 | 4,317 | +7 | +0.2% | 1,467,400 |
| 2022/11/25 | 4,275 | 4,325 | 4,265 | 4,310 | +46 | +1.1% | 1,499,400 |
| 2022/11/24 | 4,275 | 4,292 | 4,245 | 4,264 | -1 | ±0% | 1,636,500 |
| 2022/11/22 | 4,232 | 4,293 | 4,232 | 4,265 | +44 | +1% | 1,719,400 |
| 2022/11/21 | 4,164 | 4,224 | 4,163 | 4,221 | +24 | +0.6% | 1,501,600 |
551～
600
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
