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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/05 | 5,673 | 5,719 | 5,577 | 5,712 | +32 | +0.6% | 1,412,700 |
| 2024/06/04 | 5,686 | 5,765 | 5,678 | 5,680 | +6 | +0.1% | 1,579,500 |
| 2024/06/03 | 5,660 | 5,688 | 5,629 | 5,674 | +69 | +1.2% | 1,225,900 |
| 2024/05/31 | 5,565 | 5,650 | 5,544 | 5,605 | +5 | +0.1% | 4,367,100 |
| 2024/05/30 | 5,690 | 5,704 | 5,558 | 5,600 | -190 | -3.3% | 1,977,300 |
| 2024/05/29 | 5,955 | 5,955 | 5,790 | 5,790 | -183 | -3.1% | 1,063,700 |
| 2024/05/28 | 5,997 | 6,003 | 5,914 | 5,973 | ±0 | ±0% | 751,000 |
| 2024/05/27 | 5,968 | 5,988 | 5,931 | 5,973 | +43 | +0.7% | 584,200 |
| 2024/05/24 | 5,849 | 5,970 | 5,840 | 5,930 | -71 | -1.2% | 871,700 |
| 2024/05/23 | 5,990 | 6,008 | 5,901 | 6,001 | +19 | +0.3% | 934,400 |
| 2024/05/22 | 6,107 | 6,107 | 5,973 | 5,982 | -103 | -1.7% | 1,146,200 |
| 2024/05/21 | 6,088 | 6,114 | 6,014 | 6,085 | -24 | -0.4% | 1,065,900 |
| 2024/05/20 | 5,995 | 6,139 | 5,995 | 6,109 | +114 | +1.9% | 1,218,100 |
| 2024/05/17 | 6,050 | 6,101 | 5,975 | 5,995 | -133 | -2.2% | 1,514,600 |
| 2024/05/16 | 6,075 | 6,140 | 5,994 | 6,128 | +93 | +1.5% | 1,581,300 |
| 2024/05/15 | 6,000 | 6,052 | 5,960 | 6,035 | +84 | +1.4% | 1,522,500 |
| 2024/05/14 | 6,060 | 6,075 | 5,881 | 5,951 | -70 | -1.2% | 1,510,500 |
| 2024/05/13 | 6,032 | 6,070 | 5,823 | 6,021 | -68 | -1.1% | 1,955,100 |
| 2024/05/10 | 5,659 | 6,091 | 5,655 | 6,089 | +330 | +5.7% | 3,115,000 |
| 2024/05/09 | 5,775 | 5,815 | 5,733 | 5,759 | +7 | +0.1% | 1,033,500 |
| 2024/05/08 | 5,830 | 5,858 | 5,745 | 5,752 | -129 | -2.2% | 1,689,000 |
| 2024/05/07 | 5,943 | 5,945 | 5,832 | 5,881 | +15 | +0.3% | 1,504,200 |
| 2024/05/02 | 5,852 | 5,915 | 5,827 | 5,866 | -40 | -0.7% | 1,229,000 |
| 2024/05/01 | 5,864 | 5,919 | 5,832 | 5,906 | +31 | +0.5% | 1,047,200 |
| 2024/04/30 | 5,840 | 5,895 | 5,796 | 5,875 | +100 | +1.7% | 1,787,600 |
| 2024/04/26 | 5,646 | 5,793 | 5,627 | 5,775 | +89 | +1.6% | 1,700,600 |
| 2024/04/25 | 5,683 | 5,705 | 5,646 | 5,686 | +1 | ±0% | 1,156,500 |
| 2024/04/24 | 5,638 | 5,698 | 5,590 | 5,685 | +57 | +1% | 1,126,700 |
| 2024/04/23 | 5,664 | 5,677 | 5,609 | 5,628 | +64 | +1.2% | 1,170,100 |
201～
250
件表示中 / 3691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 | 297,500円 | +6.5% | +12.6% | 1.34% | 39.50倍 | 3.84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 | 444,000円 | +3.9% | +156.7% | 4.37% | 17.52倍 | 2.09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 | 200,000円 | +1.0% | -6.0% | 2.60% | 16.93倍 | 1.13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 | 216,200円 | +4.4% | +64.6% | 3.42% | 11.67倍 | 1.48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 | 500,700円 | +5.9% | -0.3% | 2.40% | 17.19倍 | 1.28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
