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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 5,497 | 5,528 | 5,475 | 5,484 | -42 | -0.8% | 1,577,600 |
| 2024/03/21 | 5,596 | 5,636 | 5,522 | 5,526 | -58 | -1% | 1,870,400 |
| 2024/03/19 | 5,450 | 5,588 | 5,444 | 5,584 | +116 | +2.1% | 1,641,100 |
| 2024/03/18 | 5,374 | 5,495 | 5,371 | 5,468 | +153 | +2.9% | 1,860,000 |
| 2024/03/15 | 5,395 | 5,401 | 5,280 | 5,315 | -126 | -2.3% | 5,494,900 |
| 2024/03/14 | 5,364 | 5,450 | 5,328 | 5,441 | +65 | +1.2% | 1,715,700 |
| 2024/03/13 | 5,480 | 5,487 | 5,372 | 5,376 | -84 | -1.5% | 1,837,300 |
| 2024/03/12 | 5,400 | 5,469 | 5,328 | 5,460 | -18 | -0.3% | 1,619,300 |
| 2024/03/11 | 5,510 | 5,513 | 5,365 | 5,478 | -108 | -1.9% | 2,175,700 |
| 2024/03/08 | 5,588 | 5,649 | 5,526 | 5,586 | +7 | +0.1% | 2,115,000 |
| 2024/03/07 | 5,596 | 5,671 | 5,573 | 5,579 | +26 | +0.5% | 1,723,700 |
| 2024/03/06 | 5,580 | 5,604 | 5,536 | 5,553 | +7 | +0.1% | 2,332,900 |
| 2024/03/05 | 5,450 | 5,557 | 5,418 | 5,546 | +79 | +1.4% | 1,955,800 |
| 2024/03/04 | 5,511 | 5,546 | 5,452 | 5,467 | -88 | -1.6% | 2,157,200 |
| 2024/03/01 | 5,510 | 5,594 | 5,473 | 5,555 | +52 | +0.9% | 2,059,100 |
| 2024/02/29 | 5,621 | 5,638 | 5,492 | 5,503 | -162 | -2.9% | 6,459,600 |
| 2024/02/28 | 5,702 | 5,740 | 5,665 | 5,665 | -42 | -0.7% | 1,528,000 |
| 2024/02/27 | 5,824 | 5,876 | 5,688 | 5,707 | -154 | -2.6% | 1,885,300 |
| 2024/02/26 | 5,859 | 5,899 | 5,813 | 5,861 | +2 | ±0% | 2,132,400 |
| 2024/02/22 | 5,796 | 5,887 | 5,790 | 5,859 | +63 | +1.1% | 1,703,600 |
| 2024/02/21 | 5,800 | 5,947 | 5,776 | 5,796 | +8 | +0.1% | 1,840,200 |
| 2024/02/20 | 5,705 | 5,832 | 5,702 | 5,788 | +118 | +2.1% | 1,745,000 |
| 2024/02/19 | 5,670 | 5,697 | 5,628 | 5,670 | -23 | -0.4% | 1,026,600 |
| 2024/02/16 | 5,721 | 5,785 | 5,623 | 5,693 | +26 | +0.5% | 1,965,600 |
| 2024/02/15 | 5,749 | 5,764 | 5,667 | 5,667 | -50 | -0.9% | 2,057,700 |
| 2024/02/14 | 5,773 | 5,807 | 5,683 | 5,717 | -156 | -2.7% | 2,550,500 |
| 2024/02/13 | 5,785 | 5,894 | 5,745 | 5,873 | +137 | +2.4% | 1,937,900 |
| 2024/02/09 | 5,749 | 5,789 | 5,715 | 5,736 | -34 | -0.6% | 1,946,600 |
| 2024/02/08 | 5,655 | 5,778 | 5,610 | 5,770 | +112 | +2% | 2,650,100 |
| 2024/02/07 | 5,620 | 5,753 | 5,588 | 5,658 | -335 | -5.6% | 4,417,800 |
| 2024/02/06 | 6,055 | 6,075 | 5,968 | 5,993 | -60 | -1% | 2,331,900 |
| 2024/02/05 | 6,005 | 6,084 | 5,961 | 6,053 | +53 | +0.9% | 1,469,900 |
| 2024/02/02 | 6,004 | 6,029 | 5,965 | 6,000 | -12 | -0.2% | 1,365,600 |
| 2024/02/01 | 6,051 | 6,068 | 5,957 | 6,012 | -75 | -1.2% | 1,869,500 |
| 2024/01/31 | 5,932 | 6,090 | 5,931 | 6,087 | +87 | +1.5% | 1,111,500 |
| 2024/01/30 | 6,020 | 6,057 | 5,989 | 6,000 | -12 | -0.2% | 945,800 |
| 2024/01/29 | 5,982 | 6,020 | 5,975 | 6,012 | +87 | +1.5% | 1,237,200 |
| 2024/01/26 | 6,017 | 6,031 | 5,875 | 5,925 | -135 | -2.2% | 2,138,200 |
| 2024/01/25 | 6,012 | 6,102 | 5,991 | 6,060 | +38 | +0.6% | 1,162,000 |
| 2024/01/24 | 6,168 | 6,198 | 6,022 | 6,022 | -147 | -2.4% | 1,569,900 |
| 2024/01/23 | 6,143 | 6,279 | 6,133 | 6,169 | +24 | +0.4% | 2,087,000 |
| 2024/01/22 | 5,950 | 6,145 | 5,944 | 6,145 | +237 | +4% | 2,254,000 |
| 2024/01/19 | 5,950 | 5,987 | 5,890 | 5,908 | +42 | +0.7% | 1,587,900 |
| 2024/01/18 | 5,800 | 5,888 | 5,795 | 5,866 | +65 | +1.1% | 1,048,400 |
| 2024/01/17 | 5,851 | 5,899 | 5,801 | 5,801 | -42 | -0.7% | 1,310,800 |
| 2024/01/16 | 5,845 | 5,910 | 5,825 | 5,843 | -28 | -0.5% | 1,243,400 |
| 2024/01/15 | 5,795 | 5,881 | 5,766 | 5,871 | +63 | +1.1% | 1,364,800 |
| 2024/01/12 | 5,950 | 6,014 | 5,793 | 5,808 | -16 | -0.3% | 2,637,200 |
| 2024/01/11 | 5,750 | 5,873 | 5,735 | 5,824 | +134 | +2.4% | 2,515,700 |
| 2024/01/10 | 5,599 | 5,704 | 5,583 | 5,690 | +119 | +2.1% | 1,967,200 |
301～
350
件表示中 / 3720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 | 360,400円 | +5.7% | +66.2% | 1.33% | 29.49倍 | 4.74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 | 433,600円 | +3.9% | +156.7% | 4.47% | 17.11倍 | 2.04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 | 188,100円 | +1.0% | -6.0% | 2.76% | 15.93倍 | 1.06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 | 205,100円 | +4.4% | +64.6% | 3.61% | 11.08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 | 464,600円 | +5.9% | -0.3% | 2.58% | 15.95倍 | 1.19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
