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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,788 | 2,800.5 | 2,711 | 2,720 | -62 | -2.2% | 2,063,000 |
| 2015/04/10 | 2,799 | 2,800 | 2,768.5 | 2,782 | -28.5 | -1% | 2,198,000 |
| 2015/04/09 | 2,776 | 2,815 | 2,760 | 2,810.5 | +34.5 | +1.2% | 2,047,000 |
| 2015/04/08 | 2,769.5 | 2,785 | 2,709.5 | 2,776 | +31.5 | +1.1% | 3,599,000 |
| 2015/04/07 | 2,778.5 | 2,778.5 | 2,720.5 | 2,744.5 | -8 | -0.3% | 2,459,000 |
| 2015/04/06 | 2,740 | 2,778.5 | 2,711 | 2,752.5 | +19 | +0.7% | 1,556,000 |
| 2015/04/03 | 2,681 | 2,779.5 | 2,670.5 | 2,733.5 | +86 | +3.2% | 3,394,000 |
| 2015/04/02 | 2,610 | 2,673 | 2,593 | 2,647.5 | +68.5 | +2.7% | 2,935,000 |
| 2015/04/01 | 2,595.5 | 2,613.5 | 2,548 | 2,579 | -55.5 | -2.1% | 4,342,000 |
| 2015/03/31 | 2,780 | 2,782.5 | 2,634.5 | 2,634.5 | -124.5 | -4.5% | 3,973,000 |
| 2015/03/30 | 2,723.5 | 2,769.5 | 2,718.5 | 2,759 | +61 | +2.3% | 2,658,000 |
| 2015/03/27 | 2,666 | 2,737 | 2,665 | 2,698 | -5 | -0.2% | 2,470,000 |
| 2015/03/26 | 2,725.5 | 2,725.5 | 2,671.5 | 2,703 | -28 | -1% | 2,458,000 |
| 2015/03/25 | 2,682 | 2,731 | 2,670 | 2,731 | +49 | +1.8% | 2,416,000 |
| 2015/03/24 | 2,686.5 | 2,689 | 2,650.5 | 2,682 | -4.5 | -0.2% | 2,060,000 |
| 2015/03/23 | 2,689.5 | 2,697 | 2,671.5 | 2,686.5 | +13 | +0.5% | 1,735,000 |
| 2015/03/20 | 2,639.5 | 2,678.5 | 2,613 | 2,673.5 | +43.5 | +1.7% | 2,776,000 |
| 2015/03/19 | 2,658 | 2,672 | 2,617.5 | 2,630 | -46 | -1.7% | 2,328,000 |
| 2015/03/18 | 2,620 | 2,685 | 2,618.5 | 2,676 | +6 | +0.2% | 2,447,000 |
| 2015/03/17 | 2,669.5 | 2,679 | 2,651 | 2,670 | +27 | +1% | 2,504,000 |
| 2015/03/16 | 2,578 | 2,674.5 | 2,570.5 | 2,643 | +12.5 | +0.5% | 3,109,000 |
| 2015/03/13 | 2,682.5 | 2,692 | 2,630.5 | 2,630.5 | -10.5 | -0.4% | 5,330,000 |
| 2015/03/12 | 2,572 | 2,652 | 2,563 | 2,641 | +70.5 | +2.7% | 3,205,000 |
| 2015/03/11 | 2,500 | 2,599 | 2,491.5 | 2,570.5 | +67.5 | +2.7% | 3,122,000 |
| 2015/03/10 | 2,527 | 2,559.5 | 2,501.5 | 2,503 | -23.5 | -0.9% | 3,271,000 |
| 2015/03/09 | 2,535 | 2,587 | 2,519.5 | 2,526.5 | -21.5 | -0.8% | 3,716,000 |
| 2015/03/06 | 2,395 | 2,576.5 | 2,377.5 | 2,548 | +173.5 | +7.3% | 7,320,000 |
| 2015/03/05 | 2,328 | 2,378.5 | 2,324 | 2,374.5 | +56 | +2.4% | 2,201,000 |
| 2015/03/04 | 2,333 | 2,345 | 2,308 | 2,318.5 | -4 | -0.2% | 1,773,000 |
| 2015/03/03 | 2,290 | 2,325 | 2,283 | 2,322.5 | +49 | +2.2% | 1,753,000 |
| 2015/03/02 | 2,297.5 | 2,316.5 | 2,271.5 | 2,273.5 | -23.5 | -1% | 2,533,000 |
| 2015/02/27 | 2,287.5 | 2,318.5 | 2,275 | 2,297 | +23 | +1% | 3,650,000 |
| 2015/02/26 | 2,205.5 | 2,276.5 | 2,202.5 | 2,274 | +72.5 | +3.3% | 3,111,000 |
| 2015/02/25 | 2,224.5 | 2,231 | 2,194.5 | 2,201.5 | -33.5 | -1.5% | 2,885,000 |
| 2015/02/24 | 2,246.5 | 2,247 | 2,226 | 2,235 | -11.5 | -0.5% | 2,118,000 |
| 2015/02/23 | 2,277 | 2,277.5 | 2,238.5 | 2,246.5 | -0.5 | ±0% | 2,150,000 |
| 2015/02/20 | 2,290 | 2,292.5 | 2,236 | 2,247 | -33 | -1.4% | 2,369,000 |
| 2015/02/19 | 2,259.5 | 2,290 | 2,254 | 2,280 | +20.5 | +0.9% | 1,875,000 |
| 2015/02/18 | 2,240 | 2,262.5 | 2,231 | 2,259.5 | +48 | +2.2% | 2,840,000 |
| 2015/02/17 | 2,165 | 2,216 | 2,155.5 | 2,211.5 | +24.5 | +1.1% | 3,094,000 |
| 2015/02/16 | 2,238.5 | 2,240 | 2,182 | 2,187 | -55 | -2.5% | 2,741,000 |
| 2015/02/13 | 2,254.5 | 2,264.5 | 2,240 | 2,242 | -17 | -0.8% | 2,294,000 |
| 2015/02/12 | 2,258 | 2,293.5 | 2,247 | 2,259 | +51 | +2.3% | 2,804,000 |
| 2015/02/10 | 2,225.5 | 2,229.5 | 2,190.5 | 2,208 | -12 | -0.5% | 1,993,000 |
| 2015/02/09 | 2,228 | 2,229 | 2,190 | 2,220 | +32 | +1.5% | 2,633,000 |
| 2015/02/06 | 2,245 | 2,246 | 2,181.5 | 2,188 | -43.5 | -1.9% | 4,244,000 |
| 2015/02/05 | 2,288.5 | 2,299 | 2,226.5 | 2,231.5 | -36 | -1.6% | 4,255,000 |
| 2015/02/04 | 2,286 | 2,293.5 | 2,239.5 | 2,267.5 | +22 | +1% | 3,417,000 |
| 2015/02/03 | 2,345 | 2,353 | 2,231.5 | 2,245.5 | -74.5 | -3.2% | 5,375,000 |
| 2015/02/02 | 2,300 | 2,329 | 2,265.5 | 2,320 | -118.5 | -4.9% | 4,688,000 |
2501～
2550
件表示中 / 3736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 | 397,800円 | +5.7% | +66.2% | 1.21% | 32.48倍 | 5.22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 | 420,800円 | +3.9% | +156.7% | 4.61% | 16.60倍 | 1.98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 | 192,200円 | +1.0% | -6.0% | 2.71% | 16.28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 | 201,100円 | +4.4% | +64.6% | 3.68% | 10.86倍 | 1.38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 | 462,700円 | +5.9% | -0.3% | 2.59% | 15.89倍 | 1.18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
