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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,096 | 1,106 | 1,094 | 1,104 | +8 | +0.7% | 2,370,000 |
| 2012/06/13 | 1,088 | 1,097 | 1,082 | 1,096 | +8 | +0.7% | 2,167,000 |
| 2012/06/12 | 1,086 | 1,091 | 1,080 | 1,088 | -8 | -0.7% | 1,823,000 |
| 2012/06/11 | 1,105 | 1,108 | 1,095 | 1,096 | +1 | +0.1% | 1,947,000 |
| 2012/06/08 | 1,099 | 1,106 | 1,090 | 1,095 | -2 | -0.2% | 4,687,000 |
| 2012/06/07 | 1,081 | 1,099 | 1,072 | 1,097 | +14 | +1.3% | 2,294,000 |
| 2012/06/06 | 1,095 | 1,096 | 1,075 | 1,083 | -7 | -0.6% | 3,076,000 |
| 2012/06/05 | 1,096 | 1,100 | 1,084 | 1,090 | -6 | -0.5% | 3,983,000 |
| 2012/06/04 | 1,061 | 1,098 | 1,060 | 1,096 | +34 | +3.2% | 5,314,000 |
| 2012/06/01 | 1,059 | 1,064 | 1,051 | 1,062 | +4 | +0.4% | 2,974,000 |
| 2012/05/31 | 1,059 | 1,064 | 1,048 | 1,058 | -7 | -0.7% | 3,614,000 |
| 2012/05/30 | 1,066 | 1,073 | 1,061 | 1,065 | -3 | -0.3% | 2,217,000 |
| 2012/05/29 | 1,080 | 1,083 | 1,065 | 1,068 | -12 | -1.1% | 2,277,000 |
| 2012/05/28 | 1,089 | 1,092 | 1,078 | 1,080 | +4 | +0.4% | 2,439,000 |
| 2012/05/25 | 1,057 | 1,080 | 1,053 | 1,076 | +20 | +1.9% | 3,106,000 |
| 2012/05/24 | 1,060 | 1,070 | 1,055 | 1,056 | -2 | -0.2% | 2,671,000 |
| 2012/05/23 | 1,064 | 1,072 | 1,054 | 1,058 | -5 | -0.5% | 2,824,000 |
| 2012/05/22 | 1,067 | 1,068 | 1,059 | 1,063 | +3 | +0.3% | 2,317,000 |
| 2012/05/21 | 1,063 | 1,071 | 1,056 | 1,060 | -3 | -0.3% | 2,318,000 |
| 2012/05/18 | 1,065 | 1,072 | 1,061 | 1,063 | -11 | -1% | 2,838,000 |
| 2012/05/17 | 1,090 | 1,091 | 1,070 | 1,074 | -11 | -1% | 2,702,000 |
| 2012/05/16 | 1,085 | 1,087 | 1,075 | 1,085 | -2 | -0.2% | 2,658,000 |
| 2012/05/15 | 1,076 | 1,099 | 1,074 | 1,087 | +9 | +0.8% | 3,327,000 |
| 2012/05/14 | 1,086 | 1,089 | 1,075 | 1,078 | -8 | -0.7% | 2,080,000 |
| 2012/05/11 | 1,095 | 1,098 | 1,080 | 1,086 | -15 | -1.4% | 3,405,000 |
| 2012/05/10 | 1,120 | 1,120 | 1,091 | 1,101 | -19 | -1.7% | 4,479,000 |
| 2012/05/09 | 1,112 | 1,130 | 1,107 | 1,120 | +77 | +7.4% | 8,368,000 |
| 2012/05/08 | 1,030 | 1,043 | 1,024 | 1,043 | +14 | +1.4% | 1,861,000 |
| 2012/05/07 | 1,025 | 1,035 | 1,022 | 1,029 | -15 | -1.4% | 2,517,000 |
| 2012/05/02 | 1,047 | 1,048 | 1,039 | 1,044 | +3 | +0.3% | 1,500,000 |
| 2012/05/01 | 1,037 | 1,053 | 1,032 | 1,041 | +8 | +0.8% | 1,996,000 |
| 2012/04/27 | 1,038 | 1,045 | 1,028 | 1,033 | -9 | -0.9% | 2,111,000 |
| 2012/04/26 | 1,039 | 1,050 | 1,037 | 1,042 | +9 | +0.9% | 1,379,000 |
| 2012/04/25 | 1,039 | 1,039 | 1,030 | 1,033 | +5 | +0.5% | 1,532,000 |
| 2012/04/24 | 1,030 | 1,032 | 1,018 | 1,028 | -8 | -0.8% | 1,131,000 |
| 2012/04/23 | 1,029 | 1,042 | 1,029 | 1,036 | +1 | +0.1% | 997,000 |
| 2012/04/20 | 1,040 | 1,044 | 1,031 | 1,035 | -5 | -0.5% | 1,568,000 |
| 2012/04/19 | 1,033 | 1,044 | 1,022 | 1,040 | -2 | -0.2% | 2,712,000 |
| 2012/04/18 | 1,038 | 1,044 | 1,029 | 1,042 | ±0 | ±0% | 1,795,000 |
| 2012/04/17 | 1,032 | 1,042 | 1,027 | 1,042 | +8 | +0.8% | 1,095,000 |
| 2012/04/16 | 1,023 | 1,038 | 1,023 | 1,034 | +5 | +0.5% | 1,373,000 |
| 2012/04/13 | 1,022 | 1,035 | 1,020 | 1,029 | +7 | +0.7% | 3,820,000 |
| 2012/04/12 | 1,032 | 1,036 | 1,020 | 1,022 | -17 | -1.6% | 2,142,000 |
| 2012/04/11 | 1,032 | 1,046 | 1,031 | 1,039 | -2 | -0.2% | 2,789,000 |
| 2012/04/10 | 1,037 | 1,047 | 1,029 | 1,041 | +14 | +1.4% | 2,764,000 |
| 2012/04/09 | 1,026 | 1,033 | 1,022 | 1,027 | -9 | -0.9% | 2,156,000 |
| 2012/04/06 | 1,027 | 1,042 | 1,025 | 1,036 | +4 | +0.4% | 2,037,000 |
| 2012/04/05 | 1,032 | 1,041 | 1,029 | 1,032 | +2 | +0.2% | 2,950,000 |
| 2012/04/04 | 1,047 | 1,052 | 1,029 | 1,030 | -4 | -0.4% | 3,794,000 |
| 2012/04/03 | 1,031 | 1,038 | 1,025 | 1,034 | +1 | +0.1% | 1,993,000 |
3151～
3200
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
