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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,412 | 1,443 | 1,410 | 1,440 | +32 | +2.3% | 3,062,000 |
| 2013/11/13 | 1,404 | 1,414 | 1,397 | 1,408 | -7 | -0.5% | 2,618,000 |
| 2013/11/12 | 1,415 | 1,418 | 1,407 | 1,415 | ±0 | ±0% | 2,232,000 |
| 2013/11/11 | 1,400 | 1,415 | 1,392 | 1,415 | +19 | +1.4% | 2,681,000 |
| 2013/11/08 | 1,370 | 1,399 | 1,363 | 1,396 | +22 | +1.6% | 4,572,000 |
| 2013/11/07 | 1,345 | 1,383 | 1,345 | 1,374 | +14 | +1% | 3,247,000 |
| 2013/11/06 | 1,315 | 1,368 | 1,304 | 1,360 | +29 | +2.2% | 4,686,000 |
| 2013/11/05 | 1,348 | 1,348 | 1,316 | 1,331 | -24 | -1.8% | 2,827,000 |
| 2013/11/01 | 1,385 | 1,385 | 1,350 | 1,355 | -18 | -1.3% | 1,892,000 |
| 2013/10/31 | 1,383 | 1,389 | 1,371 | 1,373 | -12 | -0.9% | 2,278,000 |
| 2013/10/30 | 1,387 | 1,389 | 1,361 | 1,385 | +4 | +0.3% | 3,517,000 |
| 2013/10/29 | 1,364 | 1,387 | 1,361 | 1,381 | +5 | +0.4% | 1,325,000 |
| 2013/10/28 | 1,363 | 1,378 | 1,357 | 1,376 | +22 | +1.6% | 1,916,000 |
| 2013/10/25 | 1,354 | 1,365 | 1,344 | 1,354 | -19 | -1.4% | 2,872,000 |
| 2013/10/24 | 1,358 | 1,374 | 1,338 | 1,373 | +7 | +0.5% | 2,019,000 |
| 2013/10/23 | 1,380 | 1,389 | 1,366 | 1,366 | -14 | -1% | 1,541,000 |
| 2013/10/22 | 1,384 | 1,393 | 1,376 | 1,380 | +4 | +0.3% | 1,613,000 |
| 2013/10/21 | 1,382 | 1,395 | 1,371 | 1,376 | +1 | +0.1% | 3,037,000 |
| 2013/10/18 | 1,370 | 1,379 | 1,367 | 1,375 | +6 | +0.4% | 1,590,000 |
| 2013/10/17 | 1,362 | 1,380 | 1,355 | 1,369 | +14 | +1% | 3,225,000 |
| 2013/10/16 | 1,340 | 1,357 | 1,339 | 1,355 | +16 | +1.2% | 1,670,000 |
| 2013/10/15 | 1,339 | 1,344 | 1,326 | 1,339 | +1 | +0.1% | 1,453,000 |
| 2013/10/11 | 1,367 | 1,367 | 1,331 | 1,338 | -9 | -0.7% | 3,092,000 |
| 2013/10/10 | 1,295 | 1,347 | 1,292 | 1,347 | +58 | +4.5% | 3,392,000 |
| 2013/10/09 | 1,279 | 1,289 | 1,267 | 1,289 | +6 | +0.5% | 1,945,000 |
| 2013/10/08 | 1,294 | 1,294 | 1,277 | 1,283 | -22 | -1.7% | 2,724,000 |
| 2013/10/07 | 1,291 | 1,305 | 1,280 | 1,305 | +13 | +1% | 2,545,000 |
| 2013/10/04 | 1,279 | 1,297 | 1,273 | 1,292 | +2 | +0.2% | 1,764,000 |
| 2013/10/03 | 1,300 | 1,307 | 1,283 | 1,290 | -10 | -0.8% | 2,743,000 |
| 2013/10/02 | 1,290 | 1,304 | 1,290 | 1,300 | +21 | +1.6% | 3,379,000 |
| 2013/10/01 | 1,284 | 1,288 | 1,274 | 1,279 | -11 | -0.9% | 1,826,000 |
| 2013/09/30 | 1,280 | 1,294 | 1,272 | 1,290 | +3 | +0.2% | 1,969,000 |
| 2013/09/27 | 1,310 | 1,310 | 1,284 | 1,287 | -23 | -1.8% | 2,157,000 |
| 2013/09/26 | 1,290 | 1,310 | 1,280 | 1,310 | +4 | +0.3% | 1,553,000 |
| 2013/09/25 | 1,314 | 1,314 | 1,301 | 1,306 | -6 | -0.5% | 1,404,000 |
| 2013/09/24 | 1,310 | 1,322 | 1,307 | 1,312 | +1 | +0.1% | 1,645,000 |
| 2013/09/20 | 1,310 | 1,324 | 1,302 | 1,311 | +7 | +0.5% | 2,338,000 |
| 2013/09/19 | 1,303 | 1,305 | 1,294 | 1,304 | +5 | +0.4% | 2,318,000 |
| 2013/09/18 | 1,289 | 1,299 | 1,278 | 1,299 | +25 | +2% | 2,371,000 |
| 2013/09/17 | 1,282 | 1,292 | 1,273 | 1,274 | -5 | -0.4% | 2,208,000 |
| 2013/09/13 | 1,270 | 1,281 | 1,258 | 1,279 | +11 | +0.9% | 4,448,000 |
| 2013/09/12 | 1,265 | 1,270 | 1,258 | 1,268 | +5 | +0.4% | 1,586,000 |
| 2013/09/11 | 1,266 | 1,279 | 1,260 | 1,263 | +4 | +0.3% | 2,327,000 |
| 2013/09/10 | 1,270 | 1,273 | 1,256 | 1,259 | ±0 | ±0% | 2,688,000 |
| 2013/09/09 | 1,264 | 1,274 | 1,246 | 1,259 | +17 | +1.4% | 1,757,000 |
| 2013/09/06 | 1,256 | 1,263 | 1,236 | 1,242 | -9 | -0.7% | 2,161,000 |
| 2013/09/05 | 1,278 | 1,278 | 1,250 | 1,251 | -27 | -2.1% | 3,857,000 |
| 2013/09/04 | 1,274 | 1,279 | 1,265 | 1,278 | -9 | -0.7% | 5,089,000 |
| 2013/09/03 | 1,278 | 1,289 | 1,270 | 1,287 | +10 | +0.8% | 2,206,000 |
| 2013/09/02 | 1,275 | 1,289 | 1,267 | 1,277 | +16 | +1.3% | 2,233,000 |
2801～
2850
件表示中 / 3692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 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 | 448,800円 | +3.9% | +156.7% | 4.32% | 17.71倍 | 2.12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 | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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
