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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/02 | 6,298 | 6,360 | 6,256 | 6,360 | +78 | +1.2% | 872,900 |
| 2024/11/29 | 6,290 | 6,309 | 6,214 | 6,282 | -2 | ±0% | 1,064,000 |
| 2024/11/28 | 6,217 | 6,288 | 6,169 | 6,284 | +59 | +0.9% | 1,821,300 |
| 2024/11/27 | 6,240 | 6,295 | 6,191 | 6,225 | +19 | +0.3% | 792,900 |
| 2024/11/26 | 6,210 | 6,247 | 6,159 | 6,206 | -102 | -1.6% | 793,600 |
| 2024/11/25 | 6,380 | 6,399 | 6,291 | 6,308 | -4 | -0.1% | 1,778,700 |
| 2024/11/22 | 6,207 | 6,337 | 6,200 | 6,312 | +121 | +2% | 1,087,800 |
| 2024/11/21 | 6,250 | 6,255 | 6,177 | 6,191 | -64 | -1% | 742,000 |
| 2024/11/20 | 6,266 | 6,298 | 6,225 | 6,255 | +34 | +0.5% | 1,012,400 |
| 2024/11/19 | 6,190 | 6,222 | 6,140 | 6,221 | +84 | +1.4% | 939,500 |
| 2024/11/18 | 6,212 | 6,213 | 6,079 | 6,137 | -116 | -1.9% | 1,284,700 |
| 2024/11/15 | 6,180 | 6,295 | 6,167 | 6,253 | +90 | +1.5% | 1,223,900 |
| 2024/11/14 | 6,146 | 6,179 | 6,091 | 6,163 | +57 | +0.9% | 1,059,200 |
| 2024/11/13 | 6,250 | 6,260 | 6,091 | 6,106 | -129 | -2.1% | 1,512,800 |
| 2024/11/12 | 6,249 | 6,302 | 6,164 | 6,235 | +64 | +1% | 1,665,300 |
| 2024/11/11 | 6,200 | 6,220 | 6,090 | 6,171 | -145 | -2.3% | 2,674,400 |
| 2024/11/08 | 6,391 | 6,539 | 6,304 | 6,316 | +425 | +7.2% | 4,559,100 |
| 2024/11/07 | 5,915 | 5,958 | 5,868 | 5,891 | +52 | +0.9% | 1,608,300 |
| 2024/11/06 | 5,810 | 5,930 | 5,800 | 5,839 | +66 | +1.1% | 1,160,800 |
| 2024/11/05 | 5,775 | 5,830 | 5,716 | 5,773 | -2 | ±0% | 876,200 |
| 2024/11/01 | 5,810 | 5,872 | 5,753 | 5,775 | -129 | -2.2% | 849,100 |
| 2024/10/31 | 5,866 | 5,918 | 5,850 | 5,904 | -9 | -0.2% | 1,021,500 |
101～
150
件表示中 / 3720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 | 360,400円 | +5.7% | +66.2% | 1.33% | 29.49倍 | 4.74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 | 433,600円 | +3.9% | +156.7% | 4.47% | 17.11倍 | 2.04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 | 188,100円 | +1.0% | -6.0% | 2.76% | 15.93倍 | 1.06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 | 205,100円 | +4.4% | +64.6% | 3.61% | 11.08倍 | 1.41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 | 464,600円 | +5.9% | -0.3% | 2.58% | 15.95倍 | 1.19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
