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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/22 | 5,460 | 5,564 | 5,428 | 5,564 | +192 | +3.6% | 1,237,800 |
| 2024/04/19 | 5,458 | 5,460 | 5,281 | 5,372 | -142 | -2.6% | 2,205,700 |
| 2024/04/18 | 5,503 | 5,529 | 5,447 | 5,514 | +1 | ±0% | 1,204,100 |
| 2024/04/17 | 5,500 | 5,564 | 5,486 | 5,513 | +30 | +0.5% | 1,047,900 |
| 2024/04/16 | 5,490 | 5,516 | 5,436 | 5,483 | -69 | -1.2% | 1,197,400 |
| 2024/04/15 | 5,585 | 5,596 | 5,498 | 5,552 | -59 | -1.1% | 860,700 |
| 2024/04/12 | 5,656 | 5,659 | 5,584 | 5,611 | +31 | +0.6% | 993,900 |
| 2024/04/11 | 5,601 | 5,628 | 5,573 | 5,580 | -60 | -1.1% | 819,100 |
| 2024/04/10 | 5,654 | 5,676 | 5,620 | 5,640 | -45 | -0.8% | 973,400 |
| 2024/04/09 | 5,630 | 5,685 | 5,608 | 5,685 | +75 | +1.3% | 1,285,900 |
| 2024/04/08 | 5,595 | 5,629 | 5,565 | 5,610 | +63 | +1.1% | 1,168,600 |
| 2024/04/05 | 5,500 | 5,553 | 5,469 | 5,547 | +5 | +0.1% | 1,428,100 |
| 2024/04/04 | 5,524 | 5,625 | 5,509 | 5,542 | +54 | +1% | 1,218,300 |
| 2024/04/03 | 5,520 | 5,525 | 5,438 | 5,488 | -68 | -1.2% | 1,708,500 |
| 2024/04/02 | 5,650 | 5,705 | 5,540 | 5,556 | -76 | -1.3% | 1,224,500 |
| 2024/04/01 | 5,704 | 5,720 | 5,603 | 5,632 | -28 | -0.5% | 1,289,500 |
| 2024/03/29 | 5,688 | 5,709 | 5,635 | 5,660 | +28 | +0.5% | 1,916,800 |
| 2024/03/28 | 5,639 | 5,708 | 5,596 | 5,632 | -38 | -0.7% | 2,261,200 |
| 2024/03/27 | 5,607 | 5,711 | 5,591 | 5,670 | +132 | +2.4% | 2,542,000 |
| 2024/03/26 | 5,448 | 5,547 | 5,416 | 5,538 | +54 | +1% | 1,231,600 |
251～
300
件表示中 / 3721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 | 369,800円 | +5.7% | +66.2% | 1.30% | 30.26倍 | 4.86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 | 436,000円 | +3.9% | +156.7% | 4.45% | 17.20倍 | 2.06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 | 192,300円 | +1.0% | -6.0% | 2.70% | 16.29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 | 205,700円 | +4.4% | +64.6% | 3.60% | 11.11倍 | 1.41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 | 463,600円 | +5.9% | -0.3% | 2.59% | 15.92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
