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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 2,828.5 | 2,890 | 2,813.5 | 2,874 | +25 | +0.9% | 2,394,000 |
| 2015/08/04 | 2,857 | 2,893 | 2,821 | 2,849 | +15.5 | +0.5% | 2,372,000 |
| 2015/08/03 | 2,802 | 2,841.5 | 2,783.5 | 2,833.5 | -18.5 | -0.6% | 3,453,000 |
| 2015/07/31 | 2,903.5 | 2,918 | 2,817 | 2,852 | -38 | -1.3% | 3,324,000 |
| 2015/07/30 | 2,949 | 2,960 | 2,875 | 2,890 | -35 | -1.2% | 2,268,000 |
| 2015/07/29 | 2,920 | 2,929 | 2,890 | 2,925 | +29.5 | +1% | 1,724,000 |
| 2015/07/28 | 2,830.5 | 2,905 | 2,830 | 2,895.5 | +55.5 | +2% | 2,591,000 |
| 2015/07/27 | 2,910 | 2,939.5 | 2,815 | 2,840 | -59 | -2% | 2,581,000 |
| 2015/07/24 | 2,910 | 2,923 | 2,880.5 | 2,899 | -25 | -0.9% | 1,241,000 |
| 2015/07/23 | 2,871 | 2,929.5 | 2,855.5 | 2,924 | +54.5 | +1.9% | 1,833,000 |
| 2015/07/22 | 2,917 | 2,917 | 2,868.5 | 2,869.5 | -46.5 | -1.6% | 1,565,000 |
| 2015/07/21 | 2,909 | 2,920.5 | 2,875.5 | 2,916 | +9.5 | +0.3% | 1,727,000 |
| 2015/07/17 | 2,845.5 | 2,914.5 | 2,845 | 2,906.5 | +86 | +3% | 3,342,000 |
| 2015/07/16 | 2,800 | 2,846 | 2,799.5 | 2,820.5 | +34 | +1.2% | 2,110,000 |
| 2015/07/15 | 2,780 | 2,789.5 | 2,770 | 2,786.5 | +15.5 | +0.6% | 1,825,000 |
| 2015/07/14 | 2,798.5 | 2,799.5 | 2,755 | 2,771 | +3 | +0.1% | 2,583,000 |
| 2015/07/13 | 2,685 | 2,772 | 2,671 | 2,768 | +115 | +4.3% | 2,936,000 |
| 2015/07/10 | 2,611.5 | 2,699.5 | 2,609 | 2,653 | +57 | +2.2% | 3,471,000 |
| 2015/07/09 | 2,577 | 2,613.5 | 2,534.5 | 2,596 | -6 | -0.2% | 4,401,000 |
| 2015/07/08 | 2,628.5 | 2,656.5 | 2,602 | 2,602 | -46.5 | -1.8% | 2,675,000 |
| 2015/07/07 | 2,630.5 | 2,662 | 2,606.5 | 2,648.5 | +80.5 | +3.1% | 3,810,000 |
| 2015/07/06 | 2,590 | 2,601.5 | 2,555 | 2,568 | -54.5 | -2.1% | 2,012,000 |
| 2015/07/03 | 2,638.5 | 2,658.5 | 2,616.5 | 2,622.5 | +2.5 | +0.1% | 2,156,000 |
| 2015/07/02 | 2,660 | 2,662 | 2,613.5 | 2,620 | -39.5 | -1.5% | 3,298,000 |
| 2015/07/01 | 2,689 | 2,724 | 2,639 | 2,659.5 | +8 | +0.3% | 2,715,000 |
| 2015/06/30 | 2,617.5 | 2,674 | 2,611 | 2,651.5 | +7 | +0.3% | 2,794,000 |
| 2015/06/29 | 2,650 | 2,693.5 | 2,637 | 2,644.5 | -71.5 | -2.6% | 2,942,000 |
| 2015/06/26 | 2,710 | 2,728.5 | 2,692 | 2,716 | +22 | +0.8% | 2,696,000 |
| 2015/06/25 | 2,720 | 2,735 | 2,673 | 2,694 | -26.5 | -1% | 4,033,000 |
| 2015/06/24 | 2,710 | 2,745 | 2,690.5 | 2,720.5 | +50.5 | +1.9% | 4,185,000 |
| 2015/06/23 | 2,670 | 2,686.5 | 2,648 | 2,670 | +25 | +0.9% | 2,544,000 |
| 2015/06/22 | 2,655 | 2,666.5 | 2,628 | 2,645 | -11.5 | -0.4% | 1,792,000 |
| 2015/06/19 | 2,610 | 2,674 | 2,607 | 2,656.5 | +58 | +2.2% | 3,780,000 |
| 2015/06/18 | 2,620 | 2,629.5 | 2,596 | 2,598.5 | -26 | -1% | 1,716,000 |
| 2015/06/17 | 2,629 | 2,636.5 | 2,605 | 2,624.5 | +12 | +0.5% | 1,934,000 |
| 2015/06/16 | 2,545 | 2,632.5 | 2,545 | 2,612.5 | +76 | +3% | 3,565,000 |
| 2015/06/15 | 2,504 | 2,542.5 | 2,502 | 2,536.5 | -11 | -0.4% | 1,768,000 |
| 2015/06/12 | 2,600.5 | 2,600.5 | 2,521 | 2,547.5 | -27 | -1% | 4,181,000 |
| 2015/06/11 | 2,510 | 2,577 | 2,499 | 2,574.5 | +79.5 | +3.2% | 2,506,000 |
| 2015/06/10 | 2,500 | 2,522 | 2,469 | 2,495 | +5.5 | +0.2% | 2,379,000 |
| 2015/06/09 | 2,501 | 2,518.5 | 2,484 | 2,489.5 | -30.5 | -1.2% | 2,164,000 |
| 2015/06/08 | 2,517 | 2,524 | 2,502 | 2,520 | -9.5 | -0.4% | 1,385,000 |
| 2015/06/05 | 2,505 | 2,537 | 2,500.5 | 2,529.5 | +12 | +0.5% | 2,066,000 |
| 2015/06/04 | 2,562.5 | 2,562.5 | 2,507 | 2,517.5 | -26.5 | -1% | 2,038,000 |
| 2015/06/03 | 2,568 | 2,577.5 | 2,539 | 2,544 | -45.5 | -1.8% | 1,938,000 |
| 2015/06/02 | 2,578 | 2,593.5 | 2,551.5 | 2,589.5 | +23 | +0.9% | 1,744,000 |
| 2015/06/01 | 2,559.5 | 2,587.5 | 2,551 | 2,566.5 | -2 | -0.1% | 1,446,000 |
| 2015/05/29 | 2,575 | 2,611.5 | 2,568.5 | 2,568.5 | -5 | -0.2% | 3,985,000 |
| 2015/05/28 | 2,564 | 2,577 | 2,533 | 2,573.5 | +9.5 | +0.4% | 2,362,000 |
| 2015/05/27 | 2,552.5 | 2,570 | 2,530.5 | 2,564 | -9.5 | -0.4% | 2,024,000 |
2401～
2450
件表示中 / 3713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 | 362,800円 | +5.7% | +66.2% | 1.32% | 29.77倍 | 4.78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 | 435,900円 | +3.9% | +156.7% | 4.45% | 17.20倍 | 2.05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 | 190,600円 | +1.0% | -6.0% | 2.73% | 16.14倍 | 1.07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 | 207,300円 | +4.4% | +64.6% | 3.57% | 11.19倍 | 1.42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 | 467,300円 | +5.9% | -0.3% | 2.57% | 16.04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
