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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,537 | 3,537 | 3,443 | 3,522 | +3 | +0.1% | 1,687,400 |
| 2022/04/07 | 3,402 | 3,528 | 3,386 | 3,519 | +88 | +2.6% | 1,535,100 |
| 2022/04/06 | 3,420 | 3,457 | 3,401 | 3,431 | -19 | -0.6% | 1,525,600 |
| 2022/04/05 | 3,491 | 3,500 | 3,399 | 3,450 | -60 | -1.7% | 2,207,100 |
| 2022/04/04 | 3,517 | 3,538 | 3,477 | 3,510 | +8 | +0.2% | 1,032,300 |
| 2022/04/01 | 3,457 | 3,543 | 3,457 | 3,502 | +27 | +0.8% | 1,563,100 |
| 2022/03/31 | 3,547 | 3,569 | 3,475 | 3,475 | -80 | -2.3% | 1,575,700 |
| 2022/03/30 | 3,567 | 3,567 | 3,513 | 3,555 | -23 | -0.6% | 1,119,200 |
| 2022/03/29 | 3,565 | 3,579 | 3,506 | 3,578 | +35 | +1% | 1,707,800 |
| 2022/03/28 | 3,577 | 3,594 | 3,537 | 3,543 | -35 | -1% | 1,311,300 |
| 2022/03/25 | 3,572 | 3,597 | 3,555 | 3,578 | +23 | +0.6% | 1,012,000 |
| 2022/03/24 | 3,543 | 3,567 | 3,501 | 3,555 | -5 | -0.1% | 1,249,500 |
| 2022/03/23 | 3,510 | 3,568 | 3,501 | 3,560 | +70 | +2% | 1,295,800 |
| 2022/03/22 | 3,540 | 3,595 | 3,490 | 3,490 | +9 | +0.3% | 1,815,800 |
| 2022/03/18 | 3,459 | 3,520 | 3,451 | 3,481 | +52 | +1.5% | 2,412,600 |
| 2022/03/17 | 3,451 | 3,454 | 3,354 | 3,429 | -12 | -0.3% | 1,808,900 |
| 2022/03/16 | 3,450 | 3,489 | 3,429 | 3,441 | -4 | -0.1% | 1,475,200 |
| 2022/03/15 | 3,356 | 3,455 | 3,356 | 3,445 | +99 | +3% | 1,360,000 |
| 2022/03/14 | 3,357 | 3,414 | 3,338 | 3,346 | -2 | -0.1% | 1,106,600 |
| 2022/03/11 | 3,435 | 3,439 | 3,297 | 3,348 | -94 | -2.7% | 2,157,300 |
| 2022/03/10 | 3,343 | 3,442 | 3,328 | 3,442 | +163 | +5% | 1,978,300 |
| 2022/03/09 | 3,274 | 3,324 | 3,231 | 3,279 | -5 | -0.2% | 2,019,400 |
| 2022/03/08 | 3,443 | 3,464 | 3,270 | 3,284 | -181 | -5.2% | 3,026,400 |
| 2022/03/07 | 3,430 | 3,469 | 3,380 | 3,465 | +54 | +1.6% | 2,163,400 |
| 2022/03/04 | 3,425 | 3,425 | 3,367 | 3,411 | +20 | +0.6% | 1,658,300 |
| 2022/03/03 | 3,368 | 3,405 | 3,350 | 3,391 | +38 | +1.1% | 1,380,600 |
| 2022/03/02 | 3,310 | 3,364 | 3,304 | 3,353 | +22 | +0.7% | 1,582,400 |
| 2022/03/01 | 3,350 | 3,366 | 3,319 | 3,331 | -8 | -0.2% | 1,196,800 |
| 2022/02/28 | 3,274 | 3,343 | 3,245 | 3,339 | +81 | +2.5% | 1,781,100 |
| 2022/02/25 | 3,194 | 3,267 | 3,191 | 3,258 | +64 | +2% | 1,180,400 |
| 2022/02/24 | 3,155 | 3,203 | 3,141 | 3,194 | -11 | -0.3% | 1,338,300 |
| 2022/02/22 | 3,283 | 3,288 | 3,181 | 3,205 | -119 | -3.6% | 1,168,300 |
| 2022/02/21 | 3,291 | 3,328 | 3,251 | 3,324 | +4 | +0.1% | 658,700 |
| 2022/02/18 | 3,270 | 3,327 | 3,270 | 3,320 | +17 | +0.5% | 869,500 |
| 2022/02/17 | 3,290 | 3,313 | 3,260 | 3,303 | -5 | -0.2% | 1,036,600 |
| 2022/02/16 | 3,320 | 3,345 | 3,283 | 3,308 | +45 | +1.4% | 1,363,900 |
| 2022/02/15 | 3,227 | 3,273 | 3,221 | 3,263 | +45 | +1.4% | 924,300 |
| 2022/02/14 | 3,217 | 3,243 | 3,190 | 3,218 | -38 | -1.2% | 1,114,600 |
| 2022/02/10 | 3,168 | 3,262 | 3,163 | 3,256 | +86 | +2.7% | 1,622,200 |
| 2022/02/09 | 3,236 | 3,239 | 3,165 | 3,170 | -57 | -1.8% | 1,676,500 |
| 2022/02/08 | 3,240 | 3,249 | 3,217 | 3,227 | -12 | -0.4% | 1,131,400 |
| 2022/02/07 | 3,227 | 3,270 | 3,224 | 3,239 | -40 | -1.2% | 942,900 |
| 2022/02/04 | 3,270 | 3,300 | 3,222 | 3,279 | -2 | -0.1% | 1,497,500 |
| 2022/02/03 | 3,263 | 3,315 | 3,225 | 3,281 | +19 | +0.6% | 1,924,100 |
| 2022/02/02 | 3,219 | 3,290 | 3,191 | 3,262 | +73 | +2.3% | 1,961,900 |
| 2022/02/01 | 3,305 | 3,310 | 3,064 | 3,189 | -4 | -0.1% | 2,481,000 |
| 2022/01/31 | 3,200 | 3,223 | 3,163 | 3,193 | +3 | +0.1% | 1,466,400 |
| 2022/01/28 | 3,181 | 3,208 | 3,155 | 3,190 | +79 | +2.5% | 1,480,600 |
| 2022/01/27 | 3,180 | 3,208 | 3,097 | 3,111 | -68 | -2.1% | 1,761,900 |
| 2022/01/26 | 3,179 | 3,209 | 3,160 | 3,179 | -1 | ±0% | 1,083,500 |
751～
800
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
