2802 味の素 東証1 15:00
2,499.0円
前日比
-15.5 (-0.62%)
比較される銘柄: 日清食HDヤクルトアサヒ
業績: -
食料品
単位 100株
PER PBR 利回り 信用倍率
25.0 2.28 1.20 1.55
年初来高値: 2,543.5 (17/06/21)
年初来安値: 2,097.0 (17/04/20)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/23 2,512.0 2,512.0 2,492.5 2,499.0 -15.5 -0.6 1,156,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 2,519.5 2,523.5 2,503.0 2,514.5 +1.0 0.0 1,238,500
17/06/21 2,535.0 2,543.5 2,508.5 2,513.5 +3.0 +0.1 1,577,000
17/06/20 2,513.5 2,521.0 2,507.0 2,510.5 +6.0 +0.2 1,562,100
17/06/19 2,477.0 2,507.5 2,468.5 2,504.5 +23.5 +0.9 1,504,000
17/06/16 2,478.0 2,486.0 2,463.0 2,481.0 +13.0 +0.5 2,058,300
17/06/15 2,481.0 2,490.0 2,452.0 2,468.0 +10.5 +0.4 1,851,000
17/06/14 2,470.0 2,477.0 2,447.0 2,457.5 -18.0 -0.7 1,467,100
17/06/13 2,484.0 2,487.0 2,461.5 2,475.5 -6.0 -0.2 1,550,500
17/06/12 2,450.0 2,482.5 2,449.5 2,481.5 +38.5 +1.6 1,857,800
17/06/09 2,454.0 2,457.5 2,428.5 2,443.0 -7.0 -0.3 2,779,400
17/06/08 2,455.0 2,471.0 2,445.5 2,450.0 +7.0 +0.3 2,628,200
17/06/07 2,406.0 2,446.0 2,402.0 2,443.0 +36.0 +1.5 2,284,700
17/06/06 2,413.5 2,418.0 2,391.5 2,407.0 -5.0 -0.2 1,692,700
17/06/05 2,375.5 2,416.0 2,365.0 2,412.0 +24.0 +1.0 2,752,100
17/06/02 2,397.0 2,398.0 2,378.0 2,388.0 -5.5 -0.2 2,778,400
17/06/01 2,368.0 2,397.0 2,354.0 2,393.5 +22.5 +0.9 2,506,200
17/05/31 2,366.0 2,380.0 2,357.0 2,371.0 -12.0 -0.5 2,066,900
17/05/30 2,399.5 2,400.0 2,367.0 2,383.0 -10.0 -0.4 1,215,300
17/05/29 2,395.0 2,400.0 2,386.5 2,393.0 +7.5 +0.3 1,316,600
17/05/26 2,380.0 2,392.5 2,369.5 2,385.5 -0.5 0.0 1,859,300
17/05/25 2,378.5 2,398.5 2,373.0 2,386.0 +16.0 +0.7 2,736,600
17/05/24 2,375.0 2,388.0 2,349.0 2,370.0 +4.0 +0.2 1,967,000
17/05/23 2,335.5 2,371.5 2,331.0 2,366.0 +9.0 +0.4 1,698,600
17/05/22 2,347.0 2,358.5 2,321.5 2,357.0 +6.5 +0.3 1,719,700
17/05/19 2,354.5 2,373.0 2,336.0 2,350.5 -21.0 -0.9 2,058,900
17/05/18 2,347.5 2,372.5 2,323.5 2,371.5 -7.0 -0.3 3,050,400
17/05/17 2,331.5 2,379.5 2,321.5 2,378.5 +51.5 +2.2 4,380,400
17/05/16 2,253.0 2,333.0 2,253.0 2,327.0 +86.5 +3.9 4,676,400
17/05/15 2,248.0 2,279.0 2,236.0 2,240.5 -16.5 -0.7 3,244,400

日経平均