2802 味の素 東証1 15:00
2,162.0円
前日比
-31.0 (-1.41%)
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
21.6 1.96 1.39 9.21
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)
17/08/22 2,187.0 2,189.5 2,160.0 2,162.0 -31.0 -1.4 2,055,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/21 2,215.0 2,218.0 2,191.5 2,193.0 -23.5 -1.1 1,615,400
17/08/18 2,212.0 2,219.5 2,200.5 2,216.5 -6.5 -0.3 1,685,000
17/08/17 2,241.0 2,246.5 2,223.0 2,223.0 -17.5 -0.8 1,134,800
17/08/16 2,237.0 2,256.0 2,237.0 2,240.5 +5.0 +0.2 1,279,300
17/08/15 2,212.5 2,245.0 2,204.0 2,235.5 +31.0 +1.4 1,963,100
17/08/14 2,222.0 2,228.5 2,204.0 2,204.5 -19.5 -0.9 1,898,700
17/08/10 2,246.0 2,246.0 2,215.5 2,224.0 -9.5 -0.4 2,047,100
17/08/09 2,250.0 2,254.5 2,227.5 2,233.5 -5.5 -0.2 1,984,400
17/08/08 2,220.0 2,241.5 2,217.0 2,239.0 +13.5 +0.6 2,229,500
17/08/07 2,230.0 2,234.5 2,215.0 2,225.5 -5.0 -0.2 1,828,800
17/08/04 2,240.0 2,251.5 2,221.0 2,230.5 -10.0 -0.4 1,840,300
17/08/03 2,235.5 2,250.5 2,235.0 2,240.5 +4.0 +0.2 1,847,800
17/08/02 2,271.5 2,277.5 2,223.5 2,236.5 -27.5 -1.2 3,294,100
17/08/01 2,251.0 2,296.0 2,246.5 2,264.0 +45.0 +2.0 4,090,300
17/07/31 2,384.5 2,392.0 2,207.5 2,219.0 -173.0 -7.2 5,645,200
17/07/28 2,378.5 2,393.5 2,367.0 2,392.0 +13.5 +0.6 1,345,100
17/07/27 2,360.0 2,393.0 2,355.5 2,378.5 +6.5 +0.3 1,547,300
17/07/26 2,398.0 2,398.5 2,369.5 2,372.0 -14.0 -0.6 1,182,600
17/07/25 2,398.5 2,409.0 2,385.5 2,386.0 -23.5 -1.0 1,387,200
17/07/24 2,417.0 2,420.0 2,395.0 2,409.5 -17.0 -0.7 1,268,300
17/07/21 2,430.0 2,438.5 2,420.5 2,426.5 -9.5 -0.4 1,311,800
17/07/20 2,434.0 2,446.5 2,427.5 2,436.0 -2.0 -0.1 1,315,400
17/07/19 2,450.0 2,468.0 2,436.5 2,438.0 -17.5 -0.7 1,094,500
17/07/18 2,447.0 2,457.0 2,427.0 2,455.5 +17.0 +0.7 1,899,800
17/07/14 2,457.5 2,463.0 2,435.0 2,438.5 -6.5 -0.3 1,490,200
17/07/13 2,432.0 2,445.5 2,418.0 2,445.0 +29.0 +1.2 1,942,100
17/07/12 2,410.5 2,422.0 2,403.5 2,416.0 +17.5 +0.7 1,819,500
17/07/11 2,380.0 2,403.5 2,365.0 2,398.5 +30.0 +1.3 1,586,900
17/07/10 2,366.0 2,374.5 2,354.0 2,368.5 +3.0 +0.1 1,831,300

日経平均