2802 味の素 東証1 15:00
2,137.5円
前日比
-20.0 (-0.93%)
比較される銘柄: 日清食HDヤクルトキリンHD
業績: -
食料品
単位 100株
PER PBR 利回り 信用倍率
19.8 1.88 1.50 10.67
年初来高値: 2,188.0 (18/06/13)
年初来安値: 1,853.0 (18/03/23)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/18 2,158.0 2,159.0 2,134.0 2,137.5 -20.0 -0.9 1,413,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/15 2,170.5 2,173.0 2,148.5 2,157.5 +4.5 +0.2 2,462,900
18/06/14 2,168.0 2,171.5 2,153.0 2,153.0 -15.5 -0.7 1,382,600
18/06/13 2,169.0 2,188.0 2,164.5 2,168.5 -1.0 0.0 2,023,200
18/06/12 2,150.0 2,174.0 2,148.0 2,169.5 +25.5 +1.2 2,936,300
18/06/11 2,122.0 2,150.0 2,113.0 2,144.0 +45.5 +2.2 3,287,100
18/06/08 2,084.5 2,112.5 2,080.5 2,098.5 +2.0 +0.1 2,728,700
18/06/07 2,102.5 2,102.5 2,087.5 2,096.5 -16.5 -0.8 2,298,500
18/06/06 2,112.0 2,131.5 2,094.5 2,113.0 -15.0 -0.7 2,307,400
18/06/05 2,109.5 2,134.0 2,107.5 2,128.0 +27.0 +1.3 2,606,900
18/06/04 2,066.5 2,106.5 2,050.5 2,101.0 +51.0 +2.5 3,070,700
18/06/01 2,064.5 2,085.0 2,047.5 2,050.0 -29.5 -1.4 2,689,700
18/05/31 2,059.0 2,083.5 2,058.5 2,079.5 +40.5 +2.0 8,500,200
18/05/30 2,047.0 2,056.0 2,030.5 2,039.0 -33.5 -1.6 2,047,700
18/05/29 2,053.5 2,076.0 2,052.0 2,072.5 +23.0 +1.1 2,163,400
18/05/28 2,055.5 2,062.0 2,034.5 2,049.5 -1.0 0.0 1,793,300
18/05/25 2,038.0 2,059.0 2,023.5 2,050.5 +14.5 +0.7 2,141,700
18/05/24 2,042.5 2,046.5 2,028.0 2,036.0 -6.5 -0.3 2,192,900
18/05/23 2,052.0 2,061.5 2,037.0 2,042.5 -10.5 -0.5 2,331,300
18/05/22 2,054.0 2,056.5 2,043.5 2,053.0 -0.5 0.0 1,535,200
18/05/21 2,064.5 2,072.5 2,053.0 2,053.5 -11.0 -0.5 1,393,600
18/05/18 2,065.0 2,082.0 2,064.0 2,064.5 -6.0 -0.3 1,819,800
18/05/17 2,062.5 2,084.5 2,057.5 2,070.5 +12.0 +0.6 2,095,000
18/05/16 2,081.5 2,087.0 2,056.5 2,058.5 -38.5 -1.8 2,361,100
18/05/15 2,068.0 2,100.0 2,066.5 2,097.0 +29.0 +1.4 2,423,900
18/05/14 2,020.0 2,070.5 2,019.5 2,068.0 +57.0 +2.8 3,061,300
18/05/11 2,069.5 2,070.0 2,003.0 2,011.0 -93.0 -4.4 4,968,200
18/05/10 2,014.0 2,115.5 1,996.0 2,104.0 +87.0 +4.3 5,316,500
18/05/09 2,020.0 2,031.5 2,010.0 2,017.0 -13.0 -0.6 1,522,500
18/05/08 2,025.0 2,037.0 2,015.0 2,030.0 +7.0 +0.3 1,406,600

日経平均