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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 5,516 | 5,613 | 5,504 | 5,573 | +40 | +0.7% | 3,276,700 |
| 2023/11/21 | 5,560 | 5,594 | 5,492 | 5,533 | -100 | -1.8% | 5,780,600 |
| 2023/11/20 | 5,658 | 5,710 | 5,598 | 5,633 | -55 | -1% | 5,582,700 |
| 2023/11/17 | 5,645 | 5,688 | 5,585 | 5,688 | +15 | +0.3% | 1,851,500 |
| 2023/11/16 | 5,649 | 5,710 | 5,640 | 5,673 | -27 | -0.5% | 1,984,300 |
| 2023/11/15 | 5,674 | 5,795 | 5,643 | 5,700 | +46 | +0.8% | 2,405,700 |
| 2023/11/14 | 5,555 | 5,779 | 5,530 | 5,654 | -82 | -1.4% | 4,059,100 |
| 2023/11/13 | 5,650 | 5,739 | 5,626 | 5,736 | +136 | +2.4% | 2,171,000 |
| 2023/11/10 | 5,469 | 5,600 | 5,468 | 5,600 | +100 | +1.8% | 2,095,400 |
| 2023/11/09 | 5,383 | 5,508 | 5,376 | 5,500 | +131 | +2.4% | 2,287,500 |
| 2023/11/08 | 5,414 | 5,441 | 5,277 | 5,369 | -2 | ±0% | 3,191,400 |
| 2023/11/07 | 5,500 | 5,559 | 5,370 | 5,371 | -611 | -10.2% | 6,998,100 |
| 2023/11/06 | 5,720 | 5,990 | 5,701 | 5,982 | +341 | +6% | 3,051,600 |
| 2023/11/02 | 5,651 | 5,680 | 5,587 | 5,641 | +52 | +0.9% | 1,357,500 |
| 2023/11/01 | 5,548 | 5,621 | 5,481 | 5,589 | +109 | +2% | 1,647,900 |
| 2023/10/31 | 5,427 | 5,517 | 5,380 | 5,480 | +80 | +1.5% | 1,647,700 |
| 2023/10/30 | 5,450 | 5,465 | 5,366 | 5,400 | -111 | -2% | 2,303,300 |
| 2023/10/27 | 5,529 | 5,570 | 5,481 | 5,511 | -22 | -0.4% | 1,611,100 |
| 2023/10/26 | 5,599 | 5,609 | 5,517 | 5,533 | -76 | -1.4% | 1,061,900 |
| 2023/10/25 | 5,618 | 5,668 | 5,597 | 5,609 | -1 | ±0% | 771,600 |
| 2023/10/24 | 5,576 | 5,632 | 5,413 | 5,610 | +50 | +0.9% | 1,334,500 |
| 2023/10/23 | 5,551 | 5,613 | 5,547 | 5,560 | -5 | -0.1% | 937,600 |
| 2023/10/20 | 5,518 | 5,607 | 5,463 | 5,565 | -12 | -0.2% | 1,175,400 |
| 2023/10/19 | 5,625 | 5,664 | 5,563 | 5,577 | -134 | -2.3% | 1,481,200 |
| 2023/10/18 | 5,710 | 5,737 | 5,612 | 5,711 | -17 | -0.3% | 1,413,500 |
| 2023/10/17 | 5,735 | 5,797 | 5,704 | 5,728 | +17 | +0.3% | 1,043,600 |
| 2023/10/16 | 5,798 | 5,813 | 5,687 | 5,711 | -151 | -2.6% | 1,219,300 |
| 2023/10/13 | 5,848 | 5,873 | 5,700 | 5,862 | -60 | -1% | 2,160,700 |
| 2023/10/12 | 5,900 | 5,937 | 5,804 | 5,922 | +54 | +0.9% | 1,526,400 |
| 2023/10/11 | 5,932 | 5,934 | 5,856 | 5,868 | -59 | -1% | 1,450,600 |
| 2023/10/10 | 5,987 | 6,028 | 5,893 | 5,927 | +27 | +0.5% | 1,481,000 |
| 2023/10/06 | 5,807 | 5,936 | 5,803 | 5,900 | +155 | +2.7% | 1,929,400 |
| 2023/10/05 | 5,610 | 5,749 | 5,572 | 5,745 | +183 | +3.3% | 1,505,700 |
| 2023/10/04 | 5,610 | 5,616 | 5,516 | 5,562 | -116 | -2% | 1,550,300 |
| 2023/10/03 | 5,720 | 5,731 | 5,663 | 5,678 | -41 | -0.7% | 1,144,600 |
| 2023/10/02 | 5,780 | 5,858 | 5,713 | 5,719 | -45 | -0.8% | 1,158,000 |
| 2023/09/29 | 5,757 | 5,805 | 5,711 | 5,764 | -4 | -0.1% | 1,764,600 |
| 2023/09/28 | 5,790 | 5,849 | 5,694 | 5,768 | -65 | -1.1% | 1,715,900 |
| 2023/09/27 | 5,775 | 5,833 | 5,732 | 5,833 | +10 | +0.2% | 1,405,300 |
| 2023/09/26 | 5,929 | 5,933 | 5,819 | 5,823 | -73 | -1.2% | 1,375,700 |
| 2023/09/25 | 5,820 | 5,924 | 5,811 | 5,896 | +77 | +1.3% | 1,344,700 |
| 2023/09/22 | 5,694 | 5,858 | 5,635 | 5,819 | +86 | +1.5% | 2,144,700 |
| 2023/09/21 | 5,664 | 5,758 | 5,661 | 5,733 | +52 | +0.9% | 1,394,500 |
| 2023/09/20 | 5,755 | 5,784 | 5,626 | 5,681 | -169 | -2.9% | 2,911,300 |
| 2023/09/19 | 5,996 | 6,026 | 5,815 | 5,850 | -206 | -3.4% | 2,337,200 |
| 2023/09/15 | 6,081 | 6,095 | 6,022 | 6,056 | -9 | -0.1% | 2,474,700 |
| 2023/09/14 | 6,054 | 6,092 | 6,004 | 6,065 | +60 | +1% | 1,064,700 |
| 2023/09/13 | 6,084 | 6,096 | 6,001 | 6,005 | -127 | -2.1% | 1,290,500 |
| 2023/09/12 | 6,066 | 6,134 | 6,025 | 6,132 | +35 | +0.6% | 1,443,400 |
| 2023/09/11 | 6,144 | 6,148 | 6,055 | 6,097 | +30 | +0.5% | 912,900 |
351～
400
件表示中 / 3691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 | 301,100円 | +6.5% | +12.6% | 1.33% | 39.98倍 | 3.89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 | 447,700円 | +3.9% | +156.7% | 4.33% | 17.67倍 | 2.11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 | 200,200円 | +1.0% | -6.0% | 2.60% | 16.95倍 | 1.13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 | 215,100円 | +4.4% | +64.6% | 3.44% | 11.61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 | 497,500円 | +5.9% | -0.3% | 2.41% | 17.08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
