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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,193 | 1,221 | 1,192 | 1,220 | +20 | +1.7% | 2,418,000 |
| 2013/01/23 | 1,207 | 1,213 | 1,200 | 1,200 | -18 | -1.5% | 1,723,000 |
| 2013/01/22 | 1,228 | 1,237 | 1,209 | 1,218 | -3 | -0.2% | 2,337,000 |
| 2013/01/21 | 1,233 | 1,239 | 1,221 | 1,221 | -12 | -1% | 1,364,000 |
| 2013/01/18 | 1,220 | 1,233 | 1,211 | 1,233 | +19 | +1.6% | 2,895,000 |
| 2013/01/17 | 1,209 | 1,215 | 1,198 | 1,214 | +11 | +0.9% | 3,081,000 |
| 2013/01/16 | 1,208 | 1,217 | 1,200 | 1,203 | -13 | -1.1% | 2,664,000 |
| 2013/01/15 | 1,201 | 1,221 | 1,199 | 1,216 | +34 | +2.9% | 3,132,000 |
| 2013/01/11 | 1,197 | 1,209 | 1,177 | 1,182 | -5 | -0.4% | 3,831,000 |
| 2013/01/10 | 1,174 | 1,188 | 1,171 | 1,187 | +13 | +1.1% | 1,647,000 |
| 2013/01/09 | 1,189 | 1,197 | 1,172 | 1,174 | -13 | -1.1% | 2,186,000 |
| 2013/01/08 | 1,170 | 1,191 | 1,166 | 1,187 | +25 | +2.2% | 2,957,000 |
| 2013/01/07 | 1,163 | 1,169 | 1,162 | 1,162 | -4 | -0.3% | 1,856,000 |
| 2013/01/04 | 1,151 | 1,166 | 1,150 | 1,166 | +23 | +2% | 1,870,000 |
| 2012/12/28 | 1,151 | 1,153 | 1,137 | 1,143 | -5 | -0.4% | 1,709,000 |
| 2012/12/27 | 1,142 | 1,151 | 1,137 | 1,148 | +10 | +0.9% | 2,134,000 |
| 2012/12/26 | 1,158 | 1,158 | 1,128 | 1,138 | -24 | -2.1% | 2,730,000 |
| 2012/12/25 | 1,162 | 1,170 | 1,150 | 1,162 | +9 | +0.8% | 1,603,000 |
| 2012/12/21 | 1,169 | 1,170 | 1,151 | 1,153 | -7 | -0.6% | 2,467,000 |
| 2012/12/20 | 1,175 | 1,176 | 1,159 | 1,160 | -16 | -1.4% | 2,908,000 |
| 2012/12/19 | 1,163 | 1,176 | 1,161 | 1,176 | +15 | +1.3% | 2,723,000 |
| 2012/12/18 | 1,151 | 1,163 | 1,149 | 1,161 | +12 | +1% | 1,794,000 |
| 2012/12/17 | 1,157 | 1,159 | 1,140 | 1,149 | +4 | +0.3% | 2,772,000 |
| 2012/12/14 | 1,151 | 1,165 | 1,142 | 1,145 | -9 | -0.8% | 5,112,000 |
| 2012/12/13 | 1,179 | 1,179 | 1,147 | 1,154 | -21 | -1.8% | 3,103,000 |
| 2012/12/12 | 1,184 | 1,184 | 1,170 | 1,175 | -4 | -0.3% | 1,620,000 |
| 2012/12/11 | 1,179 | 1,184 | 1,177 | 1,179 | ±0 | ±0% | 1,707,000 |
| 2012/12/10 | 1,177 | 1,180 | 1,172 | 1,179 | +4 | +0.3% | 1,531,000 |
| 2012/12/07 | 1,177 | 1,179 | 1,173 | 1,175 | -2 | -0.2% | 1,331,000 |
| 2012/12/06 | 1,177 | 1,181 | 1,171 | 1,177 | +7 | +0.6% | 1,862,000 |
| 2012/12/05 | 1,177 | 1,186 | 1,166 | 1,170 | -17 | -1.4% | 3,407,000 |
| 2012/12/04 | 1,180 | 1,191 | 1,175 | 1,187 | +13 | +1.1% | 1,700,000 |
| 2012/12/03 | 1,188 | 1,188 | 1,170 | 1,174 | -5 | -0.4% | 2,274,000 |
| 2012/11/30 | 1,177 | 1,184 | 1,164 | 1,179 | +10 | +0.9% | 3,125,000 |
| 2012/11/29 | 1,164 | 1,172 | 1,162 | 1,169 | +11 | +0.9% | 2,678,000 |
| 2012/11/28 | 1,146 | 1,173 | 1,143 | 1,158 | +21 | +1.8% | 5,049,000 |
| 2012/11/27 | 1,129 | 1,139 | 1,121 | 1,137 | +22 | +2% | 2,871,000 |
| 2012/11/26 | 1,115 | 1,125 | 1,105 | 1,115 | +12 | +1.1% | 2,786,000 |
| 2012/11/22 | 1,119 | 1,122 | 1,099 | 1,103 | -11 | -1% | 3,596,000 |
| 2012/11/21 | 1,101 | 1,118 | 1,101 | 1,114 | +14 | +1.3% | 4,264,000 |
| 2012/11/20 | 1,098 | 1,103 | 1,091 | 1,100 | +2 | +0.2% | 2,856,000 |
| 2012/11/19 | 1,100 | 1,118 | 1,095 | 1,098 | +13 | +1.2% | 4,504,000 |
| 2012/11/16 | 1,108 | 1,109 | 1,077 | 1,085 | -29 | -2.6% | 5,994,000 |
| 2012/11/15 | 1,141 | 1,142 | 1,101 | 1,114 | -28 | -2.5% | 3,953,000 |
| 2012/11/14 | 1,138 | 1,143 | 1,134 | 1,142 | +4 | +0.4% | 1,218,000 |
| 2012/11/13 | 1,141 | 1,141 | 1,135 | 1,138 | -2 | -0.2% | 1,842,000 |
| 2012/11/12 | 1,152 | 1,152 | 1,140 | 1,140 | -13 | -1.1% | 1,901,000 |
| 2012/11/09 | 1,154 | 1,159 | 1,140 | 1,153 | -3 | -0.3% | 2,865,000 |
| 2012/11/08 | 1,177 | 1,178 | 1,144 | 1,156 | -31 | -2.6% | 3,623,000 |
| 2012/11/07 | 1,207 | 1,208 | 1,180 | 1,187 | -13 | -1.1% | 2,900,000 |
3001～
3050
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
