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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 809 | 809 | 798 | 805 | -1 | -0.1% | 1,728,000 |
| 2010/07/12 | 819 | 821 | 806 | 806 | -20 | -2.4% | 2,223,000 |
| 2010/07/09 | 834 | 834 | 820 | 826 | -1 | -0.1% | 2,104,000 |
| 2010/07/08 | 823 | 829 | 820 | 827 | +14 | +1.7% | 1,931,000 |
| 2010/07/07 | 812 | 815 | 808 | 813 | +4 | +0.5% | 1,527,000 |
| 2010/07/06 | 799 | 812 | 795 | 809 | +2 | +0.2% | 2,084,000 |
| 2010/07/05 | 801 | 811 | 796 | 807 | +15 | +1.9% | 1,315,000 |
| 2010/07/02 | 795 | 795 | 786 | 792 | -2 | -0.3% | 1,618,000 |
| 2010/07/01 | 797 | 798 | 789 | 794 | -13 | -1.6% | 1,907,000 |
| 2010/06/30 | 807 | 812 | 803 | 807 | -12 | -1.5% | 2,519,000 |
| 2010/06/29 | 825 | 830 | 815 | 819 | -2 | -0.2% | 2,437,000 |
| 2010/06/28 | 821 | 824 | 818 | 821 | +9 | +1.1% | 1,506,000 |
| 2010/06/25 | 800 | 814 | 800 | 812 | -1 | -0.1% | 2,028,000 |
| 2010/06/24 | 805 | 818 | 805 | 813 | +4 | +0.5% | 1,419,000 |
| 2010/06/23 | 821 | 823 | 809 | 809 | -21 | -2.5% | 1,769,000 |
| 2010/06/22 | 823 | 831 | 820 | 830 | -2 | -0.2% | 1,439,000 |
| 2010/06/21 | 823 | 834 | 821 | 832 | +12 | +1.5% | 1,625,000 |
| 2010/06/18 | 812 | 823 | 809 | 820 | +7 | +0.9% | 1,749,000 |
| 2010/06/17 | 807 | 814 | 801 | 813 | -1 | -0.1% | 1,546,000 |
| 2010/06/16 | 814 | 816 | 804 | 814 | +12 | +1.5% | 1,793,000 |
| 2010/06/15 | 799 | 802 | 796 | 802 | +4 | +0.5% | 1,115,000 |
| 2010/06/14 | 796 | 798 | 795 | 798 | +3 | +0.4% | 1,348,000 |
| 2010/06/11 | 802 | 802 | 790 | 795 | +3 | +0.4% | 5,822,000 |
| 2010/06/10 | 780 | 794 | 776 | 792 | +17 | +2.2% | 2,362,000 |
| 2010/06/09 | 768 | 778 | 766 | 775 | +1 | +0.1% | 2,485,000 |
| 2010/06/08 | 770 | 777 | 767 | 774 | -3 | -0.4% | 2,346,000 |
| 2010/06/07 | 781 | 782 | 775 | 777 | -19 | -2.4% | 1,686,000 |
| 2010/06/04 | 807 | 810 | 792 | 796 | +3 | +0.4% | 3,614,000 |
| 2010/06/03 | 791 | 793 | 786 | 793 | +12 | +1.5% | 2,145,000 |
| 2010/06/02 | 779 | 788 | 778 | 781 | -8 | -1% | 2,565,000 |
| 2010/06/01 | 777 | 789 | 772 | 789 | +16 | +2.1% | 2,911,000 |
| 2010/05/31 | 767 | 779 | 762 | 773 | +2 | +0.3% | 2,122,000 |
| 2010/05/28 | 784 | 785 | 770 | 771 | +2 | +0.3% | 4,150,000 |
| 2010/05/27 | 757 | 771 | 755 | 769 | +9 | +1.2% | 3,779,000 |
| 2010/05/26 | 761 | 771 | 760 | 760 | -1 | -0.1% | 2,892,000 |
| 2010/05/25 | 767 | 767 | 758 | 761 | -12 | -1.6% | 4,076,000 |
| 2010/05/24 | 781 | 783 | 771 | 773 | -13 | -1.7% | 2,661,000 |
| 2010/05/21 | 791 | 793 | 784 | 786 | -20 | -2.5% | 3,048,000 |
| 2010/05/20 | 805 | 810 | 802 | 806 | -2 | -0.2% | 1,944,000 |
| 2010/05/19 | 807 | 810 | 801 | 808 | -9 | -1.1% | 2,591,000 |
| 2010/05/18 | 823 | 823 | 815 | 817 | +1 | +0.1% | 2,202,000 |
| 2010/05/17 | 820 | 823 | 813 | 816 | -12 | -1.4% | 2,765,000 |
| 2010/05/14 | 817 | 835 | 812 | 828 | +1 | +0.1% | 3,706,000 |
| 2010/05/13 | 820 | 829 | 813 | 827 | +15 | +1.8% | 3,106,000 |
| 2010/05/12 | 810 | 815 | 794 | 812 | -6 | -0.7% | 8,641,000 |
| 2010/05/11 | 848 | 849 | 815 | 818 | -31 | -3.7% | 6,834,000 |
| 2010/05/10 | 829 | 857 | 829 | 849 | +8 | +1% | 6,349,000 |
| 2010/05/07 | 834 | 841 | 826 | 841 | -17 | -2% | 4,497,000 |
| 2010/05/06 | 870 | 875 | 852 | 858 | -27 | -3.1% | 3,647,000 |
| 2010/04/30 | 877 | 885 | 876 | 885 | +12 | +1.4% | 2,468,000 |
3651～
3700
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
