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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,569 | 1,589 | 1,556 | 1,562 | +3 | +0.2% | 4,182,000 |
| 2014/03/05 | 1,576 | 1,594 | 1,555 | 1,559 | -11 | -0.7% | 3,446,000 |
| 2014/03/04 | 1,552 | 1,579 | 1,540 | 1,570 | +4 | +0.3% | 2,647,000 |
| 2014/03/03 | 1,570 | 1,575 | 1,561 | 1,566 | -11 | -0.7% | 2,451,000 |
| 2014/02/28 | 1,573 | 1,583 | 1,568 | 1,577 | +9 | +0.6% | 3,918,000 |
| 2014/02/27 | 1,580 | 1,585 | 1,567 | 1,568 | -15 | -0.9% | 3,673,000 |
| 2014/02/26 | 1,567 | 1,589 | 1,559 | 1,583 | +14 | +0.9% | 2,508,000 |
| 2014/02/25 | 1,560 | 1,577 | 1,560 | 1,569 | +12 | +0.8% | 2,828,000 |
| 2014/02/24 | 1,546 | 1,565 | 1,534 | 1,557 | -5 | -0.3% | 3,872,000 |
| 2014/02/21 | 1,515 | 1,569 | 1,515 | 1,562 | +55 | +3.6% | 3,730,000 |
| 2014/02/20 | 1,516 | 1,518 | 1,504 | 1,507 | -9 | -0.6% | 2,961,000 |
| 2014/02/19 | 1,503 | 1,524 | 1,495 | 1,516 | +10 | +0.7% | 3,779,000 |
| 2014/02/18 | 1,481 | 1,511 | 1,481 | 1,506 | +27 | +1.8% | 3,324,000 |
| 2014/02/17 | 1,460 | 1,492 | 1,444 | 1,479 | -1 | -0.1% | 4,795,000 |
| 2014/02/14 | 1,440 | 1,525 | 1,391 | 1,480 | +52 | +3.6% | 8,541,000 |
| 2014/02/13 | 1,407 | 1,462 | 1,403 | 1,428 | +6 | +0.4% | 4,115,000 |
| 2014/02/12 | 1,425 | 1,434 | 1,415 | 1,422 | +27 | +1.9% | 3,112,000 |
| 2014/02/10 | 1,409 | 1,412 | 1,378 | 1,395 | -4 | -0.3% | 2,064,000 |
| 2014/02/07 | 1,360 | 1,403 | 1,357 | 1,399 | +52 | +3.9% | 2,750,000 |
| 2014/02/06 | 1,374 | 1,382 | 1,346 | 1,347 | -52 | -3.7% | 4,633,000 |
| 2014/02/05 | 1,400 | 1,405 | 1,355 | 1,399 | -15 | -1.1% | 4,943,000 |
| 2014/02/04 | 1,449 | 1,449 | 1,406 | 1,414 | -40 | -2.8% | 3,712,000 |
| 2014/02/03 | 1,480 | 1,480 | 1,450 | 1,454 | ±0 | ±0% | 2,086,000 |
| 2014/01/31 | 1,493 | 1,500 | 1,443 | 1,454 | -37 | -2.5% | 2,222,000 |
| 2014/01/30 | 1,496 | 1,502 | 1,478 | 1,491 | -35 | -2.3% | 2,066,000 |
| 2014/01/29 | 1,518 | 1,526 | 1,509 | 1,526 | +32 | +2.1% | 1,444,000 |
| 2014/01/28 | 1,499 | 1,518 | 1,489 | 1,494 | +24 | +1.6% | 2,487,000 |
| 2014/01/27 | 1,480 | 1,481 | 1,461 | 1,470 | -32 | -2.1% | 2,618,000 |
| 2014/01/24 | 1,500 | 1,512 | 1,491 | 1,502 | -27 | -1.8% | 2,486,000 |
| 2014/01/23 | 1,540 | 1,555 | 1,526 | 1,529 | -24 | -1.5% | 2,255,000 |
| 2014/01/22 | 1,566 | 1,580 | 1,539 | 1,553 | -13 | -0.8% | 2,376,000 |
| 2014/01/21 | 1,561 | 1,575 | 1,544 | 1,566 | +13 | +0.8% | 2,376,000 |
| 2014/01/20 | 1,513 | 1,563 | 1,509 | 1,553 | +74 | +5% | 4,067,000 |
| 2014/01/17 | 1,486 | 1,494 | 1,474 | 1,479 | -21 | -1.4% | 2,584,000 |
| 2014/01/16 | 1,494 | 1,502 | 1,486 | 1,500 | +16 | +1.1% | 2,393,000 |
| 2014/01/15 | 1,445 | 1,488 | 1,440 | 1,484 | +56 | +3.9% | 2,446,000 |
| 2014/01/14 | 1,469 | 1,469 | 1,423 | 1,428 | -42 | -2.9% | 3,060,000 |
| 2014/01/10 | 1,464 | 1,474 | 1,458 | 1,470 | -9 | -0.6% | 2,551,000 |
| 2014/01/09 | 1,525 | 1,527 | 1,477 | 1,479 | -2 | -0.1% | 2,517,000 |
| 2014/01/08 | 1,478 | 1,481 | 1,463 | 1,481 | +17 | +1.2% | 1,173,000 |
| 2014/01/07 | 1,490 | 1,491 | 1,461 | 1,464 | -39 | -2.6% | 2,303,000 |
| 2014/01/06 | 1,506 | 1,519 | 1,495 | 1,503 | -19 | -1.2% | 1,788,000 |
| 2013/12/30 | 1,524 | 1,524 | 1,511 | 1,522 | +8 | +0.5% | 1,359,000 |
| 2013/12/27 | 1,523 | 1,524 | 1,505 | 1,514 | -7 | -0.5% | 1,272,000 |
| 2013/12/26 | 1,493 | 1,522 | 1,488 | 1,521 | +26 | +1.7% | 2,061,000 |
| 2013/12/25 | 1,480 | 1,498 | 1,480 | 1,495 | +5 | +0.3% | 2,079,000 |
| 2013/12/24 | 1,499 | 1,499 | 1,464 | 1,490 | -19 | -1.3% | 3,534,000 |
| 2013/12/20 | 1,492 | 1,514 | 1,489 | 1,509 | +3 | +0.2% | 3,222,000 |
| 2013/12/19 | 1,496 | 1,510 | 1,492 | 1,506 | +21 | +1.4% | 3,203,000 |
| 2013/12/18 | 1,464 | 1,485 | 1,462 | 1,485 | +28 | +1.9% | 3,127,000 |
2751～
2800
件表示中 / 3715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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 433,000円 | +3.9% | +156.7% | 4.48% | 17.08倍 | 2.04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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04倍 | 1.07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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94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
