2802 味の素 東証1 15:00
2,169.0円
前日比
-19.0 (-0.87%)
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
27.7 1.95 1.38 4.60
決算発表予定日  2017/05/15
年初来高値: 2,413.5 (17/01/04)
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)
17/04/28 2,192.0 2,192.0 2,162.5 2,169.0 -19.0 -0.9 1,619,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 2,194.5 2,208.0 2,185.0 2,188.0 -11.5 -0.5 1,397,000
17/04/26 2,178.5 2,203.0 2,164.5 2,199.5 +20.5 +0.9 1,532,100
17/04/25 2,165.5 2,182.5 2,159.0 2,179.0 +6.5 +0.3 1,199,700
17/04/24 2,157.5 2,181.5 2,149.5 2,172.5 +34.0 +1.6 2,019,300
17/04/21 2,118.5 2,146.0 2,116.0 2,138.5 +35.0 +1.7 2,717,000
17/04/20 2,140.0 2,141.5 2,097.0 2,103.5 -43.5 -2.0 2,537,000
17/04/19 2,145.0 2,167.5 2,144.0 2,147.0 -7.0 -0.3 1,298,000
17/04/18 2,163.0 2,177.5 2,142.5 2,154.0 -2.0 -0.1 1,415,400
17/04/17 2,126.0 2,158.5 2,125.0 2,156.0 +26.5 +1.2 767,400
17/04/14 2,163.5 2,167.5 2,116.5 2,129.5 -20.0 -0.9 1,628,400
17/04/13 2,151.0 2,158.5 2,142.5 2,149.5 -2.5 -0.1 1,289,200
17/04/12 2,131.0 2,159.5 2,126.5 2,152.0 +4.0 +0.2 1,575,000
17/04/11 2,152.0 2,161.0 2,138.5 2,148.0 +6.0 +0.3 1,211,200
17/04/10 2,160.5 2,171.5 2,122.5 2,142.0 -10.5 -0.5 1,798,300
17/04/07 2,156.0 2,165.0 2,131.5 2,152.5 +3.5 +0.2 2,394,500
17/04/06 2,200.0 2,206.0 2,145.0 2,149.0 -68.0 -3.1 2,438,700
17/04/05 2,233.5 2,251.5 2,210.5 2,217.0 -20.5 -0.9 1,461,100
17/04/04 2,235.0 2,256.0 2,220.5 2,237.5 +11.0 +0.5 1,994,500
17/04/03 2,217.0 2,243.5 2,209.5 2,226.5 +30.0 +1.4 2,194,500
17/03/31 2,220.0 2,242.0 2,196.5 2,196.5 -17.0 -0.8 2,527,900
17/03/30 2,271.0 2,275.0 2,209.5 2,213.5 -67.5 -3.0 1,989,800
17/03/29 2,260.5 2,289.0 2,252.0 2,281.0 +11.0 +0.5 1,783,300
17/03/28 2,273.0 2,279.5 2,257.0 2,270.0 +16.0 +0.7 1,645,400
17/03/27 2,270.5 2,285.0 2,250.0 2,254.0 -33.0 -1.4 1,293,600
17/03/24 2,250.0 2,293.5 2,238.0 2,287.0 +33.0 +1.5 3,399,900
17/03/23 2,244.0 2,257.5 2,236.0 2,254.0 +12.5 +0.6 1,377,300
17/03/22 2,258.0 2,264.5 2,241.5 2,241.5 -29.5 -1.3 1,659,100
17/03/21 2,278.5 2,283.0 2,265.0 2,271.0 -11.0 -0.5 1,064,700
17/03/17 2,293.5 2,298.5 2,276.5 2,282.0 -21.5 -0.9 1,557,200

日経平均