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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 5,599 | 5,704 | 5,583 | 5,690 | +119 | +2.1% | 1,967,200 |
| 2024/01/09 | 5,549 | 5,598 | 5,531 | 5,571 | +55 | +1% | 1,348,800 |
| 2024/01/05 | 5,521 | 5,549 | 5,494 | 5,516 | +20 | +0.4% | 1,190,500 |
| 2024/01/04 | 5,461 | 5,516 | 5,377 | 5,496 | +56 | +1% | 1,679,800 |
| 2023/12/29 | 5,442 | 5,475 | 5,403 | 5,440 | -12 | -0.2% | 965,700 |
| 2023/12/28 | 5,432 | 5,452 | 5,391 | 5,452 | +16 | +0.3% | 791,400 |
| 2023/12/27 | 5,400 | 5,436 | 5,357 | 5,436 | +48 | +0.9% | 1,138,300 |
| 2023/12/26 | 5,332 | 5,388 | 5,307 | 5,388 | +20 | +0.4% | 791,400 |
| 2023/12/25 | 5,418 | 5,462 | 5,368 | 5,368 | -31 | -0.6% | 523,400 |
| 2023/12/22 | 5,391 | 5,454 | 5,367 | 5,399 | -21 | -0.4% | 1,335,000 |
| 2023/12/21 | 5,366 | 5,436 | 5,352 | 5,420 | -46 | -0.8% | 1,568,100 |
| 2023/12/20 | 5,287 | 5,468 | 5,284 | 5,466 | +209 | +4% | 2,824,400 |
| 2023/12/19 | 5,123 | 5,262 | 5,094 | 5,257 | +195 | +3.9% | 1,784,900 |
| 2023/12/18 | 5,004 | 5,068 | 4,996 | 5,062 | -21 | -0.4% | 2,087,500 |
| 2023/12/15 | 5,117 | 5,125 | 5,054 | 5,083 | -49 | -1% | 4,423,400 |
| 2023/12/14 | 5,235 | 5,246 | 5,082 | 5,132 | -152 | -2.9% | 2,655,900 |
| 2023/12/13 | 5,311 | 5,346 | 5,275 | 5,284 | -27 | -0.5% | 1,104,600 |
| 2023/12/12 | 5,380 | 5,398 | 5,307 | 5,311 | +2 | ±0% | 1,483,600 |
| 2023/12/11 | 5,272 | 5,320 | 5,261 | 5,309 | +36 | +0.7% | 1,803,400 |
| 2023/12/08 | 5,471 | 5,485 | 5,254 | 5,273 | -265 | -4.8% | 3,017,100 |
| 2023/12/07 | 5,535 | 5,549 | 5,495 | 5,538 | -19 | -0.3% | 1,362,000 |
| 2023/12/06 | 5,465 | 5,558 | 5,460 | 5,557 | +56 | +1% | 1,668,700 |
| 2023/12/05 | 5,470 | 5,515 | 5,421 | 5,501 | +21 | +0.4% | 2,262,600 |
| 2023/12/04 | 5,514 | 5,516 | 5,468 | 5,480 | -53 | -1% | 1,469,900 |
| 2023/12/01 | 5,525 | 5,570 | 5,513 | 5,533 | +7 | +0.1% | 1,443,500 |
| 2023/11/30 | 5,450 | 5,529 | 5,397 | 5,526 | +22 | +0.4% | 3,289,400 |
| 2023/11/29 | 5,612 | 5,622 | 5,496 | 5,504 | -138 | -2.4% | 3,136,200 |
| 2023/11/28 | 5,600 | 5,652 | 5,551 | 5,642 | +68 | +1.2% | 9,537,500 |
| 2023/11/27 | 5,578 | 5,614 | 5,559 | 5,574 | +14 | +0.3% | 2,201,200 |
| 2023/11/24 | 5,615 | 5,618 | 5,518 | 5,560 | -13 | -0.2% | 2,404,400 |
| 2023/11/22 | 5,516 | 5,613 | 5,504 | 5,573 | +40 | +0.7% | 3,276,700 |
| 2023/11/21 | 5,560 | 5,594 | 5,492 | 5,533 | -100 | -1.8% | 5,780,600 |
| 2023/11/20 | 5,658 | 5,710 | 5,598 | 5,633 | -55 | -1% | 5,582,700 |
| 2023/11/17 | 5,645 | 5,688 | 5,585 | 5,688 | +15 | +0.3% | 1,851,500 |
| 2023/11/16 | 5,649 | 5,710 | 5,640 | 5,673 | -27 | -0.5% | 1,984,300 |
| 2023/11/15 | 5,674 | 5,795 | 5,643 | 5,700 | +46 | +0.8% | 2,405,700 |
| 2023/11/14 | 5,555 | 5,779 | 5,530 | 5,654 | -82 | -1.4% | 4,059,100 |
| 2023/11/13 | 5,650 | 5,739 | 5,626 | 5,736 | +136 | +2.4% | 2,171,000 |
| 2023/11/10 | 5,469 | 5,600 | 5,468 | 5,600 | +100 | +1.8% | 2,095,400 |
| 2023/11/09 | 5,383 | 5,508 | 5,376 | 5,500 | +131 | +2.4% | 2,287,500 |
| 2023/11/08 | 5,414 | 5,441 | 5,277 | 5,369 | -2 | ±0% | 3,191,400 |
| 2023/11/07 | 5,500 | 5,559 | 5,370 | 5,371 | -611 | -10.2% | 6,998,100 |
| 2023/11/06 | 5,720 | 5,990 | 5,701 | 5,982 | +341 | +6% | 3,051,600 |
| 2023/11/02 | 5,651 | 5,680 | 5,587 | 5,641 | +52 | +0.9% | 1,357,500 |
| 2023/11/01 | 5,548 | 5,621 | 5,481 | 5,589 | +109 | +2% | 1,647,900 |
| 2023/10/31 | 5,427 | 5,517 | 5,380 | 5,480 | +80 | +1.5% | 1,647,700 |
| 2023/10/30 | 5,450 | 5,465 | 5,366 | 5,400 | -111 | -2% | 2,303,300 |
| 2023/10/27 | 5,529 | 5,570 | 5,481 | 5,511 | -22 | -0.4% | 1,611,100 |
| 2023/10/26 | 5,599 | 5,609 | 5,517 | 5,533 | -76 | -1.4% | 1,061,900 |
| 2023/10/25 | 5,618 | 5,668 | 5,597 | 5,609 | -1 | ±0% | 771,600 |
201～
250
件表示中 / 3571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 | 590,400円 | +6.1% | +9.1% | 1.36% | 31.31倍 | 3.65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 | 428,100円 | +9.4% | -1.9% | 4.53% | 16.00倍 | 1.71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 | 183,900円 | +6.5% | +11.6% | 2.56% | 14.49倍 | 0.99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 | 224,800円 | +7.8% | +9.6% | 3.16% | 15.97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 |
| キッコーマン | 181,200円 | +3.7% | +3.3% | 1.16% | 29.94倍 | 3.51倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
