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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 5,497 | 5,544 | 5,470 | 5,512 | +115 | +2.1% | 1,464,400 |
| 2024/08/15 | 5,347 | 5,423 | 5,310 | 5,397 | +50 | +0.9% | 1,453,700 |
| 2024/08/14 | 5,356 | 5,356 | 5,253 | 5,347 | +90 | +1.7% | 1,815,700 |
| 2024/08/13 | 5,200 | 5,278 | 5,185 | 5,257 | +137 | +2.7% | 1,659,600 |
| 2024/08/09 | 5,094 | 5,143 | 4,983 | 5,120 | +2 | ±0% | 2,892,600 |
| 2024/08/08 | 5,021 | 5,175 | 4,904 | 5,118 | +1 | ±0% | 2,668,400 |
| 2024/08/07 | 5,023 | 5,216 | 4,886 | 5,117 | -106 | -2% | 5,111,100 |
| 2024/08/06 | 5,651 | 5,651 | 5,112 | 5,223 | -427 | -7.6% | 5,628,900 |
| 2024/08/05 | 5,690 | 5,827 | 5,355 | 5,650 | -302 | -5.1% | 2,837,100 |
| 2024/08/02 | 6,165 | 6,191 | 5,952 | 5,952 | -287 | -4.6% | 2,392,900 |
| 2024/08/01 | 6,360 | 6,390 | 6,171 | 6,239 | +8 | +0.1% | 1,791,800 |
| 2024/07/31 | 6,190 | 6,241 | 6,120 | 6,231 | +7 | +0.1% | 1,247,000 |
| 2024/07/30 | 6,190 | 6,225 | 6,140 | 6,224 | +27 | +0.4% | 698,800 |
| 2024/07/29 | 6,180 | 6,233 | 6,128 | 6,197 | +59 | +1% | 1,061,000 |
| 2024/07/26 | 6,170 | 6,195 | 6,112 | 6,138 | -57 | -0.9% | 1,054,000 |
| 2024/07/25 | 6,062 | 6,219 | 6,046 | 6,195 | +52 | +0.8% | 1,574,000 |
| 2024/07/24 | 6,199 | 6,250 | 6,097 | 6,143 | -90 | -1.4% | 883,800 |
| 2024/07/23 | 6,270 | 6,330 | 6,172 | 6,233 | -32 | -0.5% | 784,700 |
| 2024/07/22 | 6,224 | 6,265 | 6,176 | 6,265 | +41 | +0.7% | 900,100 |
| 2024/07/19 | 6,253 | 6,267 | 6,155 | 6,224 | -14 | -0.2% | 1,119,900 |
| 2024/07/18 | 5,990 | 6,281 | 5,987 | 6,238 | +178 | +2.9% | 1,850,900 |
| 2024/07/17 | 6,080 | 6,113 | 6,024 | 6,060 | ±0 | ±0% | 1,418,600 |
| 2024/07/16 | 6,215 | 6,215 | 6,060 | 6,060 | -157 | -2.5% | 1,382,600 |
| 2024/07/12 | 6,077 | 6,225 | 6,050 | 6,217 | +40 | +0.6% | 1,738,300 |
| 2024/07/11 | 6,100 | 6,190 | 6,098 | 6,177 | +147 | +2.4% | 1,578,300 |
| 2024/07/10 | 6,000 | 6,043 | 5,971 | 6,030 | +61 | +1% | 1,283,900 |
| 2024/07/09 | 5,869 | 6,000 | 5,841 | 5,969 | +79 | +1.3% | 1,382,100 |
| 2024/07/08 | 5,814 | 5,930 | 5,814 | 5,890 | +90 | +1.6% | 1,364,500 |
| 2024/07/05 | 5,845 | 5,867 | 5,737 | 5,800 | -48 | -0.8% | 1,257,900 |
| 2024/07/04 | 5,846 | 5,864 | 5,802 | 5,848 | +42 | +0.7% | 694,700 |
| 2024/07/03 | 5,809 | 5,832 | 5,730 | 5,806 | +31 | +0.5% | 975,600 |
| 2024/07/02 | 5,754 | 5,797 | 5,711 | 5,775 | +37 | +0.6% | 1,150,200 |
| 2024/07/01 | 5,714 | 5,768 | 5,710 | 5,738 | +97 | +1.7% | 1,124,000 |
| 2024/06/28 | 5,751 | 5,785 | 5,641 | 5,641 | -144 | -2.5% | 1,687,700 |
| 2024/06/27 | 5,866 | 5,875 | 5,766 | 5,785 | -115 | -1.9% | 1,461,100 |
| 2024/06/26 | 5,801 | 5,900 | 5,780 | 5,900 | +54 | +0.9% | 1,526,800 |
| 2024/06/25 | 5,652 | 5,853 | 5,620 | 5,846 | +240 | +4.3% | 1,829,400 |
| 2024/06/24 | 5,594 | 5,652 | 5,544 | 5,606 | +34 | +0.6% | 1,112,800 |
| 2024/06/21 | 5,619 | 5,634 | 5,538 | 5,572 | +13 | +0.2% | 1,632,400 |
| 2024/06/20 | 5,633 | 5,660 | 5,527 | 5,559 | -104 | -1.8% | 1,182,300 |
| 2024/06/19 | 5,630 | 5,663 | 5,581 | 5,663 | -3 | -0.1% | 865,200 |
| 2024/06/18 | 5,740 | 5,740 | 5,629 | 5,666 | -78 | -1.4% | 1,041,300 |
| 2024/06/17 | 5,685 | 5,779 | 5,646 | 5,744 | +25 | +0.4% | 1,198,500 |
| 2024/06/14 | 5,720 | 5,774 | 5,662 | 5,719 | -2 | ±0% | 1,697,600 |
| 2024/06/13 | 5,812 | 5,840 | 5,711 | 5,721 | -60 | -1% | 975,000 |
| 2024/06/12 | 5,780 | 5,806 | 5,727 | 5,781 | -20 | -0.3% | 966,900 |
| 2024/06/11 | 5,925 | 5,980 | 5,783 | 5,801 | -97 | -1.6% | 1,077,900 |
| 2024/06/10 | 5,826 | 5,910 | 5,818 | 5,898 | +82 | +1.4% | 1,436,300 |
| 2024/06/07 | 5,730 | 5,817 | 5,726 | 5,816 | +27 | +0.5% | 732,000 |
| 2024/06/06 | 5,774 | 5,795 | 5,715 | 5,789 | +77 | +1.3% | 1,156,600 |
201～
250
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 | 369,900円 | +5.7% | +66.2% | 1.30% | 30.27倍 | 4.86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 | 436,000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 | 191,900円 | +1.0% | -6.0% | 2.71% | 16.25倍 | 1.08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 | 205,900円 | +4.4% | +64.6% | 3.59% | 11.12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 | 464,500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
