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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,449 | 3,531 | 3,448 | 3,500 | +71 | +2.1% | 2,062,400 |
| 2021/11/09 | 3,447 | 3,468 | 3,412 | 3,429 | +23 | +0.7% | 1,422,400 |
| 2021/11/08 | 3,527 | 3,535 | 3,406 | 3,406 | -110 | -3.1% | 2,110,600 |
| 2021/11/05 | 3,545 | 3,600 | 3,494 | 3,516 | +35 | +1% | 3,358,100 |
| 2021/11/04 | 3,459 | 3,483 | 3,422 | 3,481 | +61 | +1.8% | 2,102,900 |
| 2021/11/02 | 3,467 | 3,479 | 3,412 | 3,420 | -74 | -2.1% | 1,753,700 |
| 2021/11/01 | 3,450 | 3,509 | 3,450 | 3,494 | +88 | +2.6% | 2,190,100 |
| 2021/10/29 | 3,348 | 3,418 | 3,323 | 3,406 | +31 | +0.9% | 2,567,700 |
| 2021/10/28 | 3,390 | 3,400 | 3,343 | 3,375 | -41 | -1.2% | 5,899,900 |
| 2021/10/27 | 3,313 | 3,422 | 3,309 | 3,416 | +126 | +3.8% | 2,999,600 |
| 2021/10/26 | 3,323 | 3,327 | 3,288 | 3,290 | -7 | -0.2% | 2,023,700 |
| 2021/10/25 | 3,300 | 3,318 | 3,273 | 3,297 | -52 | -1.6% | 1,767,400 |
| 2021/10/22 | 3,296 | 3,351 | 3,296 | 3,349 | +11 | +0.3% | 1,551,600 |
| 2021/10/21 | 3,379 | 3,394 | 3,337 | 3,338 | -73 | -2.1% | 1,663,600 |
| 2021/10/20 | 3,411 | 3,472 | 3,398 | 3,411 | +5 | +0.1% | 2,126,300 |
| 2021/10/19 | 3,356 | 3,423 | 3,355 | 3,406 | +62 | +1.9% | 1,508,000 |
| 2021/10/18 | 3,371 | 3,386 | 3,313 | 3,344 | -68 | -2% | 1,766,800 |
| 2021/10/15 | 3,359 | 3,412 | 3,347 | 3,412 | +59 | +1.8% | 1,814,300 |
| 2021/10/14 | 3,342 | 3,387 | 3,335 | 3,353 | +18 | +0.5% | 1,881,700 |
| 2021/10/13 | 3,318 | 3,357 | 3,312 | 3,335 | +32 | +1% | 1,303,100 |
| 2021/10/12 | 3,329 | 3,339 | 3,258 | 3,303 | -41 | -1.2% | 1,523,100 |
| 2021/10/11 | 3,241 | 3,344 | 3,241 | 3,344 | +106 | +3.3% | 1,799,100 |
| 2021/10/08 | 3,205 | 3,259 | 3,184 | 3,238 | +16 | +0.5% | 2,133,100 |
| 2021/10/07 | 3,227 | 3,266 | 3,212 | 3,222 | +23 | +0.7% | 2,251,900 |
| 2021/10/06 | 3,156 | 3,219 | 3,140 | 3,199 | +41 | +1.3% | 2,485,100 |
| 2021/10/05 | 3,181 | 3,219 | 3,094 | 3,158 | -55 | -1.7% | 2,942,400 |
| 2021/10/04 | 3,299 | 3,327 | 3,200 | 3,213 | -71 | -2.2% | 1,959,300 |
| 2021/10/01 | 3,287 | 3,345 | 3,267 | 3,284 | -22 | -0.7% | 2,094,900 |
| 2021/09/30 | 3,239 | 3,335 | 3,229 | 3,306 | +77 | +2.4% | 3,566,800 |
| 2021/09/29 | 3,219 | 3,248 | 3,192 | 3,229 | -45 | -1.4% | 1,934,700 |
| 2021/09/28 | 3,264 | 3,281 | 3,215 | 3,274 | -41 | -1.2% | 2,972,800 |
| 2021/09/27 | 3,390 | 3,392 | 3,301 | 3,315 | -77 | -2.3% | 2,329,600 |
| 2021/09/24 | 3,422 | 3,434 | 3,343 | 3,392 | +22 | +0.7% | 2,931,000 |
| 2021/09/22 | 3,464 | 3,466 | 3,358 | 3,370 | -94 | -2.7% | 2,221,600 |
| 2021/09/21 | 3,454 | 3,488 | 3,351 | 3,464 | -77 | -2.2% | 2,807,700 |
| 2021/09/17 | 3,570 | 3,580 | 3,510 | 3,541 | -7 | -0.2% | 2,862,700 |
| 2021/09/16 | 3,548 | 3,607 | 3,460 | 3,548 | +6 | +0.2% | 2,762,300 |
| 2021/09/15 | 3,522 | 3,565 | 3,513 | 3,542 | +19 | +0.5% | 2,051,600 |
| 2021/09/14 | 3,521 | 3,550 | 3,513 | 3,523 | -18 | -0.5% | 2,258,100 |
| 2021/09/13 | 3,530 | 3,548 | 3,508 | 3,541 | +13 | +0.4% | 1,694,200 |
| 2021/09/10 | 3,480 | 3,529 | 3,476 | 3,528 | +61 | +1.8% | 2,463,300 |
| 2021/09/09 | 3,444 | 3,480 | 3,442 | 3,467 | +38 | +1.1% | 1,671,200 |
| 2021/09/08 | 3,401 | 3,440 | 3,385 | 3,429 | -1 | ±0% | 2,047,400 |
| 2021/09/07 | 3,450 | 3,475 | 3,419 | 3,430 | +5 | +0.1% | 1,717,900 |
| 2021/09/06 | 3,384 | 3,437 | 3,383 | 3,425 | +71 | +2.1% | 1,818,900 |
| 2021/09/03 | 3,319 | 3,366 | 3,306 | 3,354 | +57 | +1.7% | 1,958,700 |
| 2021/09/02 | 3,238 | 3,306 | 3,234 | 3,297 | +53 | +1.6% | 1,740,100 |
| 2021/09/01 | 3,232 | 3,275 | 3,228 | 3,244 | ±0 | ±0% | 1,866,000 |
| 2021/08/31 | 3,205 | 3,257 | 3,175 | 3,244 | +42 | +1.3% | 2,044,300 |
| 2021/08/30 | 3,200 | 3,228 | 3,164 | 3,202 | +42 | +1.3% | 1,682,300 |
851～
900
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
