2802 味の素 東証1 15:00
2,233.5円
前日比
-5.5 (-0.25%)
比較される銘柄: 日清食HDヤクルト明治HD
業績: 今期予想
食料品
単位 100株
PER PBR 利回り 信用倍率
28.6 2.00 1.34 4.41
昨年来高値: 3,161.0 (16/02/01)
昨年来安値: 2,020.0 (16/11/09)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/23 2,241.5 2,245.0 2,229.5 2,233.5 -5.5 -0.2 2,644,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/22 2,292.0 2,292.5 2,232.0 2,239.0 -62.0 -2.7 4,387,500
17/02/21 2,324.5 2,332.5 2,297.5 2,301.0 -18.5 -0.8 1,766,200
17/02/20 2,335.0 2,338.0 2,308.5 2,319.5 -18.0 -0.8 1,451,100
17/02/17 2,301.5 2,338.0 2,261.5 2,337.5 +18.5 +0.8 4,017,800
17/02/16 2,274.5 2,324.0 2,270.0 2,319.0 +55.5 +2.5 2,286,300
17/02/15 2,292.0 2,297.0 2,261.5 2,263.5 -4.5 -0.2 1,258,500
17/02/14 2,304.5 2,313.5 2,267.0 2,268.0 -40.0 -1.7 1,648,200
17/02/13 2,323.5 2,330.0 2,305.0 2,308.0 +6.0 +0.3 1,538,200
17/02/10 2,319.5 2,322.0 2,294.0 2,302.0 +32.5 +1.4 1,738,900
17/02/09 2,284.5 2,289.5 2,262.5 2,269.5 -19.0 -0.8 1,394,300
17/02/08 2,304.5 2,309.5 2,274.5 2,288.5 0.0 0.0 895,500
17/02/07 2,275.0 2,297.5 2,263.5 2,288.5 +0.5 0.0 1,291,500
17/02/06 2,326.0 2,326.0 2,283.0 2,288.0 -11.5 -0.5 2,044,100
17/02/03 2,316.5 2,336.0 2,296.5 2,299.5 -18.5 -0.8 1,598,800
17/02/02 2,330.0 2,367.0 2,311.0 2,318.0 +13.0 +0.6 3,276,000
17/02/01 2,280.0 2,314.5 2,278.0 2,305.0 +76.5 +3.4 3,290,200
17/01/31 2,232.0 2,250.0 2,225.0 2,228.5 -27.0 -1.2 1,857,600
17/01/30 2,260.0 2,273.0 2,234.0 2,255.5 -4.5 -0.2 1,644,800
17/01/27 2,231.5 2,265.5 2,222.5 2,260.0 +36.0 +1.6 1,618,100
17/01/26 2,211.5 2,237.0 2,202.0 2,224.0 +12.0 +0.5 1,894,000
17/01/25 2,227.0 2,244.5 2,207.0 2,212.0 +4.5 +0.2 1,842,300
17/01/24 2,200.0 2,223.0 2,200.0 2,207.5 +1.5 +0.1 1,849,900
17/01/23 2,251.5 2,253.0 2,205.0 2,206.0 -58.0 -2.6 2,436,000
17/01/20 2,254.0 2,274.0 2,248.0 2,264.0 +3.0 +0.1 1,418,900
17/01/19 2,245.0 2,273.5 2,240.5 2,261.0 +9.0 +0.4 1,769,500
17/01/18 2,265.0 2,265.0 2,230.5 2,252.0 +2.0 +0.1 1,582,800
17/01/17 2,308.5 2,308.5 2,250.0 2,250.0 -55.0 -2.4 1,615,400
17/01/16 2,306.0 2,316.0 2,295.0 2,305.0 -11.0 -0.5 1,346,900
17/01/13 2,293.5 2,328.5 2,287.0 2,316.0 +24.5 +1.1 1,530,200

日経平均