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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 5,576 | 5,632 | 5,413 | 5,610 | +50 | +0.9% | 1,334,500 |
| 2023/10/23 | 5,551 | 5,613 | 5,547 | 5,560 | -5 | -0.1% | 937,600 |
| 2023/10/20 | 5,518 | 5,607 | 5,463 | 5,565 | -12 | -0.2% | 1,175,400 |
| 2023/10/19 | 5,625 | 5,664 | 5,563 | 5,577 | -134 | -2.3% | 1,481,200 |
| 2023/10/18 | 5,710 | 5,737 | 5,612 | 5,711 | -17 | -0.3% | 1,413,500 |
| 2023/10/17 | 5,735 | 5,797 | 5,704 | 5,728 | +17 | +0.3% | 1,043,600 |
| 2023/10/16 | 5,798 | 5,813 | 5,687 | 5,711 | -151 | -2.6% | 1,219,300 |
| 2023/10/13 | 5,848 | 5,873 | 5,700 | 5,862 | -60 | -1% | 2,160,700 |
| 2023/10/12 | 5,900 | 5,937 | 5,804 | 5,922 | +54 | +0.9% | 1,526,400 |
| 2023/10/11 | 5,932 | 5,934 | 5,856 | 5,868 | -59 | -1% | 1,450,600 |
| 2023/10/10 | 5,987 | 6,028 | 5,893 | 5,927 | +27 | +0.5% | 1,481,000 |
| 2023/10/06 | 5,807 | 5,936 | 5,803 | 5,900 | +155 | +2.7% | 1,929,400 |
| 2023/10/05 | 5,610 | 5,749 | 5,572 | 5,745 | +183 | +3.3% | 1,505,700 |
| 2023/10/04 | 5,610 | 5,616 | 5,516 | 5,562 | -116 | -2% | 1,550,300 |
| 2023/10/03 | 5,720 | 5,731 | 5,663 | 5,678 | -41 | -0.7% | 1,144,600 |
| 2023/10/02 | 5,780 | 5,858 | 5,713 | 5,719 | -45 | -0.8% | 1,158,000 |
| 2023/09/29 | 5,757 | 5,805 | 5,711 | 5,764 | -4 | -0.1% | 1,764,600 |
| 2023/09/28 | 5,790 | 5,849 | 5,694 | 5,768 | -65 | -1.1% | 1,715,900 |
| 2023/09/27 | 5,775 | 5,833 | 5,732 | 5,833 | +10 | +0.2% | 1,405,300 |
| 2023/09/26 | 5,929 | 5,933 | 5,819 | 5,823 | -73 | -1.2% | 1,375,700 |
| 2023/09/25 | 5,820 | 5,924 | 5,811 | 5,896 | +77 | +1.3% | 1,344,700 |
| 2023/09/22 | 5,694 | 5,858 | 5,635 | 5,819 | +86 | +1.5% | 2,144,700 |
| 2023/09/21 | 5,664 | 5,758 | 5,661 | 5,733 | +52 | +0.9% | 1,394,500 |
| 2023/09/20 | 5,755 | 5,784 | 5,626 | 5,681 | -169 | -2.9% | 2,911,300 |
| 2023/09/19 | 5,996 | 6,026 | 5,815 | 5,850 | -206 | -3.4% | 2,337,200 |
| 2023/09/15 | 6,081 | 6,095 | 6,022 | 6,056 | -9 | -0.1% | 2,474,700 |
| 2023/09/14 | 6,054 | 6,092 | 6,004 | 6,065 | +60 | +1% | 1,064,700 |
| 2023/09/13 | 6,084 | 6,096 | 6,001 | 6,005 | -127 | -2.1% | 1,290,500 |
| 2023/09/12 | 6,066 | 6,134 | 6,025 | 6,132 | +35 | +0.6% | 1,443,400 |
| 2023/09/11 | 6,144 | 6,148 | 6,055 | 6,097 | +30 | +0.5% | 912,900 |
| 2023/09/08 | 6,057 | 6,099 | 5,983 | 6,067 | -43 | -0.7% | 1,729,900 |
| 2023/09/07 | 6,095 | 6,148 | 6,071 | 6,110 | +10 | +0.2% | 950,500 |
| 2023/09/06 | 6,118 | 6,150 | 6,090 | 6,100 | -14 | -0.2% | 864,200 |
| 2023/09/05 | 6,100 | 6,154 | 6,041 | 6,114 | +33 | +0.5% | 1,024,200 |
| 2023/09/04 | 6,101 | 6,103 | 6,022 | 6,081 | -51 | -0.8% | 1,287,100 |
| 2023/09/01 | 6,116 | 6,169 | 6,094 | 6,132 | -41 | -0.7% | 1,171,400 |
| 2023/08/31 | 6,097 | 6,178 | 6,096 | 6,173 | +77 | +1.3% | 1,768,100 |
| 2023/08/30 | 6,100 | 6,131 | 6,084 | 6,096 | +44 | +0.7% | 1,126,100 |
| 2023/08/29 | 6,058 | 6,086 | 6,034 | 6,052 | -2 | ±0% | 1,140,700 |
| 2023/08/28 | 6,046 | 6,062 | 5,969 | 6,054 | +165 | +2.8% | 1,094,400 |
| 2023/08/25 | 5,929 | 5,978 | 5,889 | 5,889 | -140 | -2.3% | 1,343,200 |
| 2023/08/24 | 5,930 | 6,038 | 5,913 | 6,029 | +185 | +3.2% | 1,913,700 |
| 2023/08/23 | 5,767 | 5,868 | 5,742 | 5,844 | +65 | +1.1% | 1,100,100 |
| 2023/08/22 | 5,758 | 5,790 | 5,709 | 5,779 | +67 | +1.2% | 978,100 |
| 2023/08/21 | 5,703 | 5,775 | 5,686 | 5,712 | -19 | -0.3% | 1,167,600 |
| 2023/08/18 | 5,728 | 5,753 | 5,666 | 5,731 | -62 | -1.1% | 1,200,600 |
| 2023/08/17 | 5,892 | 5,897 | 5,755 | 5,793 | -41 | -0.7% | 1,428,500 |
| 2023/08/16 | 5,812 | 5,892 | 5,793 | 5,834 | -9 | -0.2% | 1,199,400 |
| 2023/08/15 | 5,825 | 5,863 | 5,773 | 5,843 | +76 | +1.3% | 1,062,700 |
| 2023/08/14 | 5,858 | 5,904 | 5,751 | 5,767 | -66 | -1.1% | 1,330,900 |
251～
300
件表示中 / 3571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 | 590,400円 | +6.1% | +9.1% | 1.36% | 31.31倍 | 3.65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 | 428,100円 | +9.4% | -1.9% | 4.53% | 16.00倍 | 1.71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 | 183,900円 | +6.5% | +11.6% | 2.56% | 14.49倍 | 0.99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 | 224,800円 | +7.8% | +9.6% | 3.16% | 15.97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 |
| キッコーマン | 181,200円 | +3.7% | +3.3% | 1.16% | 29.94倍 | 3.51倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
