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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,388 | 1,397 | 1,340 | 1,360 | -5 | -0.4% | 4,580,000 |
| 2013/04/05 | 1,394 | 1,409 | 1,363 | 1,365 | -1 | -0.1% | 4,130,000 |
| 2013/04/04 | 1,333 | 1,369 | 1,316 | 1,366 | +14 | +1% | 3,387,000 |
| 2013/04/03 | 1,320 | 1,352 | 1,305 | 1,352 | +29 | +2.2% | 3,353,000 |
| 2013/04/02 | 1,337 | 1,337 | 1,281 | 1,323 | -19 | -1.4% | 3,347,000 |
| 2013/04/01 | 1,403 | 1,404 | 1,340 | 1,342 | -73 | -5.2% | 3,357,000 |
| 2013/03/29 | 1,400 | 1,416 | 1,396 | 1,415 | +34 | +2.5% | 4,222,000 |
| 2013/03/28 | 1,380 | 1,392 | 1,372 | 1,381 | +1 | +0.1% | 3,410,000 |
| 2013/03/27 | 1,364 | 1,384 | 1,363 | 1,380 | +2 | +0.1% | 2,116,000 |
| 2013/03/26 | 1,372 | 1,390 | 1,371 | 1,378 | +7 | +0.5% | 2,660,000 |
| 2013/03/25 | 1,354 | 1,379 | 1,352 | 1,371 | +37 | +2.8% | 2,939,000 |
| 2013/03/22 | 1,352 | 1,352 | 1,334 | 1,334 | -17 | -1.3% | 2,286,000 |
| 2013/03/21 | 1,317 | 1,351 | 1,317 | 1,351 | +37 | +2.8% | 3,426,000 |
| 2013/03/19 | 1,308 | 1,323 | 1,300 | 1,314 | +32 | +2.5% | 2,041,000 |
| 2013/03/18 | 1,280 | 1,293 | 1,276 | 1,282 | -28 | -2.1% | 1,821,000 |
| 2013/03/15 | 1,283 | 1,310 | 1,277 | 1,310 | +28 | +2.2% | 4,258,000 |
| 2013/03/14 | 1,264 | 1,288 | 1,264 | 1,282 | +5 | +0.4% | 2,492,000 |
| 2013/03/13 | 1,300 | 1,302 | 1,274 | 1,277 | -30 | -2.3% | 2,845,000 |
| 2013/03/12 | 1,320 | 1,320 | 1,306 | 1,307 | -6 | -0.5% | 2,100,000 |
| 2013/03/11 | 1,315 | 1,325 | 1,304 | 1,313 | +1 | +0.1% | 2,082,000 |
| 2013/03/08 | 1,305 | 1,316 | 1,300 | 1,312 | +9 | +0.7% | 6,149,000 |
| 2013/03/07 | 1,340 | 1,368 | 1,300 | 1,303 | +2 | +0.2% | 5,158,000 |
| 2013/03/06 | 1,283 | 1,301 | 1,278 | 1,301 | +26 | +2% | 2,244,000 |
| 2013/03/05 | 1,284 | 1,296 | 1,273 | 1,275 | -5 | -0.4% | 1,810,000 |
| 2013/03/04 | 1,254 | 1,285 | 1,254 | 1,280 | +27 | +2.2% | 2,926,000 |
| 2013/03/01 | 1,230 | 1,259 | 1,229 | 1,253 | +24 | +2% | 2,664,000 |
| 2013/02/28 | 1,231 | 1,240 | 1,213 | 1,229 | +18 | +1.5% | 3,009,000 |
| 2013/02/27 | 1,212 | 1,217 | 1,201 | 1,211 | -2 | -0.2% | 2,038,000 |
| 2013/02/26 | 1,196 | 1,226 | 1,195 | 1,213 | -1 | -0.1% | 2,881,000 |
| 2013/02/25 | 1,230 | 1,233 | 1,209 | 1,214 | +1 | +0.1% | 3,370,000 |
| 2013/02/22 | 1,180 | 1,215 | 1,178 | 1,213 | +27 | +2.3% | 3,885,000 |
| 2013/02/21 | 1,204 | 1,204 | 1,181 | 1,186 | -17 | -1.4% | 2,471,000 |
| 2013/02/20 | 1,190 | 1,203 | 1,178 | 1,203 | +26 | +2.2% | 3,319,000 |
| 2013/02/19 | 1,178 | 1,189 | 1,177 | 1,177 | -8 | -0.7% | 2,097,000 |
| 2013/02/18 | 1,178 | 1,185 | 1,172 | 1,185 | +20 | +1.7% | 1,527,000 |
| 2013/02/15 | 1,173 | 1,178 | 1,164 | 1,165 | -9 | -0.8% | 1,892,000 |
| 2013/02/14 | 1,173 | 1,182 | 1,163 | 1,174 | -8 | -0.7% | 2,960,000 |
| 2013/02/13 | 1,177 | 1,190 | 1,175 | 1,182 | -4 | -0.3% | 1,900,000 |
| 2013/02/12 | 1,205 | 1,207 | 1,183 | 1,186 | -16 | -1.3% | 3,192,000 |
| 2013/02/08 | 1,200 | 1,218 | 1,199 | 1,202 | -10 | -0.8% | 2,545,000 |
| 2013/02/07 | 1,213 | 1,226 | 1,202 | 1,212 | -15 | -1.2% | 1,819,000 |
| 2013/02/06 | 1,206 | 1,227 | 1,192 | 1,227 | +30 | +2.5% | 4,054,000 |
| 2013/02/05 | 1,193 | 1,202 | 1,178 | 1,197 | +4 | +0.3% | 2,284,000 |
| 2013/02/04 | 1,203 | 1,211 | 1,190 | 1,193 | -7 | -0.6% | 2,285,000 |
| 2013/02/01 | 1,221 | 1,234 | 1,195 | 1,200 | -41 | -3.3% | 3,961,000 |
| 2013/01/31 | 1,263 | 1,265 | 1,222 | 1,241 | -21 | -1.7% | 3,078,000 |
| 2013/01/30 | 1,250 | 1,265 | 1,249 | 1,262 | +17 | +1.4% | 1,984,000 |
| 2013/01/29 | 1,228 | 1,247 | 1,227 | 1,245 | +8 | +0.6% | 1,751,000 |
| 2013/01/28 | 1,247 | 1,248 | 1,237 | 1,237 | -12 | -1% | 1,286,000 |
| 2013/01/25 | 1,222 | 1,249 | 1,220 | 1,249 | +29 | +2.4% | 2,000,000 |
2951～
3000
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
