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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 2,815 | 2,838.5 | 2,811 | 2,826 | -13 | -0.5% | 1,694,000 |
| 2015/12/01 | 2,823 | 2,839 | 2,786.5 | 2,839 | +16.5 | +0.6% | 2,353,000 |
| 2015/11/30 | 2,851.5 | 2,853.5 | 2,822.5 | 2,822.5 | -29 | -1% | 3,443,000 |
| 2015/11/27 | 2,847.5 | 2,863 | 2,841 | 2,851.5 | +3.5 | +0.1% | 2,147,000 |
| 2015/11/26 | 2,844.5 | 2,856.5 | 2,837 | 2,848 | +10 | +0.4% | 1,327,000 |
| 2015/11/25 | 2,827.5 | 2,847 | 2,815.5 | 2,838 | +10.5 | +0.4% | 1,701,000 |
| 2015/11/24 | 2,851 | 2,852 | 2,813.5 | 2,827.5 | -24.5 | -0.9% | 2,266,000 |
| 2015/11/20 | 2,840 | 2,854 | 2,822 | 2,852 | -2.5 | -0.1% | 2,250,000 |
| 2015/11/19 | 2,855 | 2,862 | 2,833 | 2,854.5 | +16.5 | +0.6% | 2,410,000 |
| 2015/11/18 | 2,840 | 2,848.5 | 2,824 | 2,838 | +21 | +0.7% | 2,581,000 |
| 2015/11/17 | 2,832.5 | 2,844 | 2,816 | 2,817 | -5.5 | -0.2% | 3,621,000 |
| 2015/11/16 | 2,809 | 2,838 | 2,801 | 2,822.5 | -35 | -1.2% | 1,876,000 |
| 2015/11/13 | 2,819.5 | 2,864.5 | 2,802 | 2,857.5 | +23.5 | +0.8% | 1,981,000 |
| 2015/11/12 | 2,834.5 | 2,848 | 2,821.5 | 2,834 | -8.5 | -0.3% | 1,547,000 |
| 2015/11/11 | 2,790 | 2,845.5 | 2,779 | 2,842.5 | +48.5 | +1.7% | 2,240,000 |
| 2015/11/10 | 2,773.5 | 2,797.5 | 2,758 | 2,794 | +19.5 | +0.7% | 2,105,000 |
| 2015/11/09 | 2,778 | 2,788 | 2,752 | 2,774.5 | +18 | +0.7% | 3,299,000 |
| 2015/11/06 | 2,810.5 | 2,830.5 | 2,751 | 2,756.5 | -47.5 | -1.7% | 4,233,000 |
| 2015/11/05 | 2,657 | 2,817 | 2,656 | 2,804 | +147 | +5.5% | 4,561,000 |
| 2015/11/04 | 2,656 | 2,671 | 2,618.5 | 2,657 | +51 | +2% | 2,181,000 |
| 2015/11/02 | 2,667.5 | 2,667.5 | 2,601 | 2,606 | -101 | -3.7% | 1,970,000 |
| 2015/10/30 | 2,706 | 2,733 | 2,669 | 2,707 | +17 | +0.6% | 2,621,000 |
| 2015/10/29 | 2,705.5 | 2,707 | 2,656.5 | 2,690 | -3.5 | -0.1% | 4,598,000 |
| 2015/10/28 | 2,691.5 | 2,723 | 2,662 | 2,693.5 | -13 | -0.5% | 1,956,000 |
| 2015/10/27 | 2,700 | 2,733.5 | 2,693 | 2,706.5 | +5.5 | +0.2% | 2,171,000 |
| 2015/10/26 | 2,720 | 2,727 | 2,692.5 | 2,701 | +16 | +0.6% | 1,809,000 |
| 2015/10/23 | 2,655 | 2,689 | 2,650 | 2,685 | +77.5 | +3% | 2,090,000 |
| 2015/10/22 | 2,568 | 2,624.5 | 2,556 | 2,607.5 | +31.5 | +1.2% | 1,650,000 |
| 2015/10/21 | 2,546 | 2,581.5 | 2,525.5 | 2,576 | +22.5 | +0.9% | 1,703,000 |
| 2015/10/20 | 2,616 | 2,620 | 2,543 | 2,553.5 | -17 | -0.7% | 1,891,000 |
| 2015/10/19 | 2,554.5 | 2,608 | 2,550 | 2,570.5 | +11 | +0.4% | 1,444,000 |
| 2015/10/16 | 2,590 | 2,613.5 | 2,549.5 | 2,559.5 | +32.5 | +1.3% | 2,830,000 |
| 2015/10/15 | 2,508 | 2,549 | 2,470 | 2,527 | +31 | +1.2% | 2,105,000 |
| 2015/10/14 | 2,520 | 2,523.5 | 2,476 | 2,496 | -26.5 | -1.1% | 2,102,000 |
| 2015/10/13 | 2,512 | 2,540 | 2,507 | 2,522.5 | -30 | -1.2% | 2,786,000 |
| 2015/10/09 | 2,534 | 2,553 | 2,486 | 2,552.5 | +50.5 | +2% | 2,772,000 |
| 2015/10/08 | 2,560 | 2,582 | 2,492.5 | 2,502 | -72.5 | -2.8% | 3,162,000 |
| 2015/10/07 | 2,596 | 2,609 | 2,530.5 | 2,574.5 | -52 | -2% | 2,145,000 |
| 2015/10/06 | 2,630.5 | 2,651.5 | 2,600.5 | 2,626.5 | +31 | +1.2% | 2,227,000 |
| 2015/10/05 | 2,558 | 2,596.5 | 2,556 | 2,595.5 | +50.5 | +2% | 1,452,000 |
| 2015/10/02 | 2,488.5 | 2,573 | 2,488.5 | 2,545 | +9 | +0.4% | 1,445,000 |
| 2015/10/01 | 2,538 | 2,558 | 2,480 | 2,536 | +21 | +0.8% | 2,336,000 |
| 2015/09/30 | 2,481 | 2,524 | 2,449 | 2,515 | +95.5 | +3.9% | 2,507,000 |
| 2015/09/29 | 2,472 | 2,499 | 2,412.5 | 2,419.5 | -92.5 | -3.7% | 1,925,000 |
| 2015/09/28 | 2,534.5 | 2,562.5 | 2,500 | 2,512 | -49.5 | -1.9% | 1,725,000 |
| 2015/09/25 | 2,437.5 | 2,567 | 2,437.5 | 2,561.5 | +136.5 | +5.6% | 2,922,000 |
| 2015/09/24 | 2,415 | 2,478 | 2,414 | 2,425 | +0.5 | ±0% | 1,727,000 |
| 2015/09/18 | 2,471 | 2,485 | 2,424.5 | 2,424.5 | -67 | -2.7% | 1,570,000 |
| 2015/09/17 | 2,473 | 2,498.5 | 2,443.5 | 2,491.5 | +51.5 | +2.1% | 1,575,000 |
| 2015/09/16 | 2,475 | 2,482 | 2,415 | 2,440 | -22 | -0.9% | 1,525,000 |
2301～
2350
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
