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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,200 | 6,311 | 6,166 | 6,260 | +123 | +2% | 1,079,000 |
| 2025/02/17 | 6,125 | 6,284 | 6,091 | 6,137 | -88 | -1.4% | 1,705,000 |
| 2025/02/14 | 6,249 | 6,314 | 6,181 | 6,225 | -96 | -1.5% | 2,538,100 |
| 2025/02/13 | 6,231 | 6,347 | 6,204 | 6,321 | +173 | +2.8% | 907,000 |
| 2025/02/12 | 6,250 | 6,298 | 6,082 | 6,148 | -145 | -2.3% | 1,803,400 |
| 2025/02/10 | 6,403 | 6,419 | 6,288 | 6,293 | -48 | -0.8% | 756,100 |
| 2025/02/07 | 6,373 | 6,410 | 6,315 | 6,341 | -37 | -0.6% | 924,500 |
| 2025/02/06 | 6,301 | 6,409 | 6,300 | 6,378 | +57 | +0.9% | 870,700 |
| 2025/02/05 | 6,445 | 6,485 | 6,293 | 6,321 | -180 | -2.8% | 1,698,800 |
| 2025/02/04 | 6,200 | 6,540 | 6,175 | 6,501 | +275 | +4.4% | 2,790,100 |
| 2025/02/03 | 6,151 | 6,260 | 6,112 | 6,226 | -19 | -0.3% | 2,158,200 |
| 2025/01/31 | 6,249 | 6,304 | 6,225 | 6,245 | -25 | -0.4% | 1,120,900 |
| 2025/01/30 | 6,254 | 6,317 | 6,247 | 6,270 | +41 | +0.7% | 987,700 |
| 2025/01/29 | 6,197 | 6,233 | 6,165 | 6,229 | +79 | +1.3% | 1,085,900 |
| 2025/01/28 | 6,300 | 6,304 | 6,136 | 6,150 | -164 | -2.6% | 1,657,200 |
| 2025/01/27 | 6,347 | 6,404 | 6,303 | 6,314 | +67 | +1.1% | 941,700 |
| 2025/01/24 | 6,289 | 6,348 | 6,247 | 6,247 | +37 | +0.6% | 941,200 |
| 2025/01/23 | 6,198 | 6,259 | 6,153 | 6,210 | -30 | -0.5% | 1,224,900 |
| 2025/01/22 | 6,248 | 6,258 | 6,196 | 6,240 | +18 | +0.3% | 781,200 |
| 2025/01/21 | 6,194 | 6,241 | 6,157 | 6,222 | +65 | +1.1% | 810,100 |
| 2025/01/20 | 6,120 | 6,179 | 6,091 | 6,157 | +39 | +0.6% | 861,000 |
| 2025/01/17 | 6,202 | 6,218 | 6,093 | 6,118 | -98 | -1.6% | 1,157,700 |
| 2025/01/16 | 6,317 | 6,334 | 6,206 | 6,216 | -107 | -1.7% | 1,003,500 |
| 2025/01/15 | 6,388 | 6,425 | 6,284 | 6,323 | -31 | -0.5% | 989,800 |
| 2025/01/14 | 6,400 | 6,414 | 6,318 | 6,354 | -46 | -0.7% | 1,211,700 |
| 2025/01/10 | 6,401 | 6,439 | 6,361 | 6,400 | -1 | ±0% | 1,635,700 |
| 2025/01/09 | 6,369 | 6,462 | 6,352 | 6,401 | +52 | +0.8% | 1,052,000 |
| 2025/01/08 | 6,345 | 6,374 | 6,272 | 6,349 | -5 | -0.1% | 1,105,400 |
| 2025/01/07 | 6,362 | 6,395 | 6,312 | 6,354 | -11 | -0.2% | 959,600 |
| 2025/01/06 | 6,445 | 6,491 | 6,345 | 6,365 | -87 | -1.3% | 1,124,500 |
| 2024/12/30 | 6,480 | 6,486 | 6,431 | 6,452 | +5 | +0.1% | 1,020,800 |
| 2024/12/27 | 6,418 | 6,474 | 6,389 | 6,447 | +46 | +0.7% | 910,900 |
| 2024/12/26 | 6,350 | 6,405 | 6,322 | 6,401 | +61 | +1% | 723,500 |
| 2024/12/25 | 6,392 | 6,407 | 6,265 | 6,340 | -66 | -1% | 757,800 |
| 2024/12/24 | 6,465 | 6,470 | 6,406 | 6,406 | -29 | -0.5% | 348,000 |
| 2024/12/23 | 6,474 | 6,474 | 6,421 | 6,435 | +17 | +0.3% | 646,000 |
| 2024/12/20 | 6,496 | 6,500 | 6,393 | 6,418 | -82 | -1.3% | 1,253,800 |
| 2024/12/19 | 6,380 | 6,505 | 6,351 | 6,500 | +65 | +1% | 784,500 |
| 2024/12/18 | 6,474 | 6,534 | 6,435 | 6,435 | -15 | -0.2% | 788,400 |
| 2024/12/17 | 6,480 | 6,557 | 6,450 | 6,450 | -69 | -1.1% | 973,300 |
| 2024/12/16 | 6,509 | 6,537 | 6,484 | 6,519 | +30 | +0.5% | 580,700 |
| 2024/12/13 | 6,447 | 6,507 | 6,433 | 6,489 | -39 | -0.6% | 1,214,300 |
| 2024/12/12 | 6,511 | 6,590 | 6,508 | 6,528 | +20 | +0.3% | 1,224,400 |
| 2024/12/11 | 6,536 | 6,544 | 6,471 | 6,508 | -12 | -0.2% | 984,700 |
| 2024/12/10 | 6,552 | 6,589 | 6,481 | 6,520 | -13 | -0.2% | 1,040,800 |
| 2024/12/09 | 6,418 | 6,574 | 6,401 | 6,533 | +91 | +1.4% | 1,232,000 |
| 2024/12/06 | 6,500 | 6,520 | 6,421 | 6,442 | +12 | +0.2% | 892,100 |
| 2024/12/05 | 6,426 | 6,450 | 6,385 | 6,430 | +34 | +0.5% | 744,800 |
| 2024/12/04 | 6,488 | 6,514 | 6,365 | 6,396 | -82 | -1.3% | 1,187,800 |
| 2024/12/03 | 6,460 | 6,499 | 6,403 | 6,478 | +118 | +1.9% | 1,348,400 |
51～
100
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
