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 |
---|---|---|---|---|---|---|---|
2024/10/07 | 5,924 | 5,999 | 5,870 | 5,881 | +29 | +0.5% | 1,396,100 |
2024/10/04 | 5,824 | 5,882 | 5,785 | 5,852 | +66 | +1.1% | 1,433,300 |
2024/10/03 | 5,565 | 5,803 | 5,565 | 5,786 | +306 | +5.6% | 2,260,800 |
2024/10/02 | 5,481 | 5,530 | 5,453 | 5,480 | -52 | -0.9% | 908,900 |
2024/10/01 | 5,524 | 5,595 | 5,503 | 5,532 | -14 | -0.3% | 987,800 |
2024/09/30 | 5,550 | 5,641 | 5,505 | 5,546 | -176 | -3.1% | 1,705,900 |
2024/09/27 | 5,660 | 5,722 | 5,612 | 5,722 | +62 | +1.1% | 1,658,500 |
2024/09/26 | 5,580 | 5,660 | 5,554 | 5,660 | +115 | +2.1% | 2,331,100 |
2024/09/25 | 5,395 | 5,553 | 5,379 | 5,545 | +133 | +2.5% | 2,332,500 |
2024/09/24 | 5,484 | 5,488 | 5,380 | 5,412 | -34 | -0.6% | 1,986,200 |
2024/09/20 | 5,419 | 5,467 | 5,391 | 5,446 | +88 | +1.6% | 4,195,900 |
2024/09/19 | 5,358 | 5,422 | 5,345 | 5,358 | +38 | +0.7% | 1,289,200 |
2024/09/18 | 5,334 | 5,366 | 5,270 | 5,320 | -26 | -0.5% | 957,600 |
2024/09/17 | 5,261 | 5,371 | 5,260 | 5,346 | +61 | +1.2% | 1,453,100 |
2024/09/13 | 5,419 | 5,428 | 5,241 | 5,285 | -198 | -3.6% | 2,623,400 |
2024/09/12 | 5,429 | 5,577 | 5,395 | 5,483 | +86 | +1.6% | 2,098,700 |
2024/09/11 | 5,401 | 5,441 | 5,366 | 5,397 | -59 | -1.1% | 1,205,000 |
2024/09/10 | 5,474 | 5,513 | 5,429 | 5,456 | -17 | -0.3% | 1,078,700 |
2024/09/09 | 5,350 | 5,477 | 5,333 | 5,473 | +31 | +0.6% | 918,200 |
2024/09/06 | 5,405 | 5,478 | 5,392 | 5,442 | +17 | +0.3% | 992,700 |
2024/09/05 | 5,327 | 5,438 | 5,326 | 5,425 | +64 | +1.2% | 1,089,400 |
2024/09/04 | 5,435 | 5,472 | 5,333 | 5,361 | -192 | -3.5% | 1,834,000 |
2024/09/03 | 5,483 | 5,597 | 5,482 | 5,553 | +39 | +0.7% | 891,100 |
2024/09/02 | 5,615 | 5,621 | 5,477 | 5,514 | -83 | -1.5% | 918,900 |
2024/08/30 | 5,543 | 5,610 | 5,510 | 5,597 | +8 | +0.1% | 1,413,000 |
2024/08/29 | 5,626 | 5,660 | 5,522 | 5,589 | -25 | -0.4% | 984,300 |
2024/08/28 | 5,537 | 5,614 | 5,530 | 5,614 | +65 | +1.2% | 686,700 |
2024/08/27 | 5,500 | 5,571 | 5,457 | 5,549 | +56 | +1% | 790,600 |
2024/08/26 | 5,515 | 5,544 | 5,452 | 5,493 | -48 | -0.9% | 919,200 |
2024/08/23 | 5,462 | 5,545 | 5,458 | 5,541 | +50 | +0.9% | 790,200 |
2024/08/22 | 5,413 | 5,508 | 5,412 | 5,491 | +71 | +1.3% | 949,500 |
2024/08/21 | 5,399 | 5,482 | 5,381 | 5,420 | +10 | +0.2% | 1,085,600 |
2024/08/20 | 5,500 | 5,503 | 5,406 | 5,410 | -100 | -1.8% | 1,911,800 |
2024/08/19 | 5,500 | 5,544 | 5,467 | 5,510 | -2 | ±0% | 1,266,400 |
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 |
201~
250
件表示中 / 3754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 | 405,800円 | +5.7% | +66.2% | 1.18% | 33.13倍 | 5.32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 | 458,500円 | +6.2% | +216.1% | 4.54% | 16.48倍 | 2.01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 | 193,100円 | +1.0% | -6.0% | 2.69% | 16.35倍 | 1.09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 | 199,100円 | +4.4% | +64.6% | 3.72% | 10.75倍 | 1.36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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17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