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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,131 | 4,209 | 4,127 | 4,197 | +86 | +2.1% | 1,616,400 |
| 2022/11/17 | 4,095 | 4,120 | 4,075 | 4,111 | +34 | +0.8% | 1,365,500 |
| 2022/11/16 | 4,042 | 4,088 | 4,021 | 4,077 | +27 | +0.7% | 1,330,800 |
| 2022/11/15 | 4,136 | 4,162 | 4,049 | 4,050 | -81 | -2% | 1,652,300 |
| 2022/11/14 | 4,090 | 4,144 | 4,085 | 4,131 | -3 | -0.1% | 1,765,100 |
| 2022/11/11 | 4,142 | 4,155 | 4,113 | 4,134 | +34 | +0.8% | 2,274,500 |
| 2022/11/10 | 4,080 | 4,105 | 4,036 | 4,100 | -22 | -0.5% | 2,358,500 |
| 2022/11/09 | 4,127 | 4,159 | 4,111 | 4,122 | -16 | -0.4% | 2,320,700 |
| 2022/11/08 | 4,118 | 4,161 | 4,090 | 4,138 | +18 | +0.4% | 3,731,200 |
| 2022/11/07 | 4,139 | 4,149 | 4,101 | 4,120 | -6 | -0.1% | 1,973,100 |
| 2022/11/04 | 4,131 | 4,171 | 4,114 | 4,126 | -47 | -1.1% | 2,447,400 |
| 2022/11/02 | 4,166 | 4,216 | 4,143 | 4,173 | +56 | +1.4% | 2,055,400 |
| 2022/11/01 | 4,105 | 4,122 | 4,088 | 4,117 | +21 | +0.5% | 1,286,200 |
| 2022/10/31 | 4,070 | 4,105 | 4,061 | 4,096 | +62 | +1.5% | 2,046,900 |
| 2022/10/28 | 4,006 | 4,050 | 3,976 | 4,034 | -33 | -0.8% | 5,930,200 |
| 2022/10/27 | 4,041 | 4,088 | 4,037 | 4,067 | -2 | ±0% | 1,452,800 |
| 2022/10/26 | 4,065 | 4,103 | 4,057 | 4,069 | +36 | +0.9% | 1,085,300 |
| 2022/10/25 | 4,015 | 4,048 | 4,008 | 4,033 | +6 | +0.1% | 1,485,500 |
| 2022/10/24 | 4,059 | 4,066 | 4,006 | 4,027 | -7 | -0.2% | 956,300 |
| 2022/10/21 | 4,070 | 4,104 | 4,017 | 4,034 | -57 | -1.4% | 1,254,500 |
| 2022/10/20 | 4,080 | 4,130 | 4,071 | 4,091 | -10 | -0.2% | 1,377,800 |
| 2022/10/19 | 4,103 | 4,128 | 4,091 | 4,101 | +7 | +0.2% | 1,130,600 |
| 2022/10/18 | 4,054 | 4,107 | 4,050 | 4,094 | +76 | +1.9% | 1,681,400 |
| 2022/10/17 | 4,035 | 4,059 | 3,996 | 4,018 | -32 | -0.8% | 1,541,900 |
| 2022/10/14 | 4,008 | 4,068 | 4,000 | 4,050 | +87 | +2.2% | 2,028,400 |
| 2022/10/13 | 4,025 | 4,046 | 3,963 | 3,963 | -44 | -1.1% | 1,270,700 |
| 2022/10/12 | 3,980 | 4,023 | 3,972 | 4,007 | +12 | +0.3% | 1,256,800 |
| 2022/10/11 | 3,997 | 4,024 | 3,946 | 3,995 | -30 | -0.7% | 1,657,700 |
| 2022/10/07 | 3,991 | 4,025 | 3,986 | 4,025 | -15 | -0.4% | 1,357,000 |
| 2022/10/06 | 4,024 | 4,058 | 4,015 | 4,040 | +11 | +0.3% | 1,513,500 |
| 2022/10/05 | 4,050 | 4,059 | 3,990 | 4,029 | +7 | +0.2% | 1,552,600 |
| 2022/10/04 | 3,964 | 4,024 | 3,944 | 4,022 | +96 | +2.4% | 1,812,000 |
| 2022/10/03 | 3,954 | 3,960 | 3,861 | 3,926 | -36 | -0.9% | 1,776,500 |
| 2022/09/30 | 3,968 | 3,997 | 3,951 | 3,962 | -2 | -0.1% | 2,050,500 |
| 2022/09/29 | 3,914 | 3,993 | 3,911 | 3,964 | +49 | +1.3% | 1,717,300 |
| 2022/09/28 | 3,894 | 3,929 | 3,888 | 3,915 | -28 | -0.7% | 2,143,000 |
| 2022/09/27 | 3,887 | 3,955 | 3,874 | 3,943 | +54 | +1.4% | 1,268,400 |
| 2022/09/26 | 3,885 | 3,916 | 3,860 | 3,889 | -43 | -1.1% | 1,700,300 |
| 2022/09/22 | 3,891 | 3,963 | 3,876 | 3,932 | -3 | -0.1% | 1,277,800 |
| 2022/09/21 | 3,956 | 3,969 | 3,930 | 3,935 | -42 | -1.1% | 1,388,800 |
| 2022/09/20 | 4,006 | 4,024 | 3,968 | 3,977 | -1 | ±0% | 1,371,400 |
| 2022/09/16 | 3,970 | 4,002 | 3,944 | 3,978 | -27 | -0.7% | 1,938,200 |
| 2022/09/15 | 3,972 | 4,018 | 3,972 | 4,005 | +24 | +0.6% | 1,816,900 |
| 2022/09/14 | 3,948 | 3,988 | 3,948 | 3,981 | -37 | -0.9% | 2,214,900 |
| 2022/09/13 | 3,959 | 4,030 | 3,952 | 4,018 | +32 | +0.8% | 1,469,200 |
| 2022/09/12 | 3,958 | 3,986 | 3,942 | 3,986 | +9 | +0.2% | 1,240,400 |
| 2022/09/09 | 4,010 | 4,021 | 3,944 | 3,977 | +69 | +1.8% | 3,496,800 |
| 2022/09/08 | 3,827 | 3,919 | 3,827 | 3,908 | +108 | +2.8% | 1,913,200 |
| 2022/09/07 | 3,805 | 3,834 | 3,770 | 3,800 | +1 | ±0% | 1,539,500 |
| 2022/09/06 | 3,810 | 3,842 | 3,794 | 3,799 | -13 | -0.3% | 871,300 |
601～
650
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
