2802 味の素 東証1 15:00
2,260.0円
前日比
-24.5 (-1.07%)
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
22.6 2.05 1.33 10.71
決算発表予定日  2017/11/07
年初来高値: 2,543.5 (17/06/21)
年初来安値: 2,096.0 (17/09/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/20 2,239.0 2,269.5 2,235.5 2,260.0 -24.5 -1.1 2,112,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/19 2,304.0 2,310.0 2,283.0 2,284.5 -18.5 -0.8 1,324,700
17/10/18 2,269.0 2,306.5 2,268.0 2,303.0 +21.5 +0.9 1,963,900
17/10/17 2,296.0 2,297.5 2,267.0 2,281.5 -8.5 -0.4 1,526,400
17/10/16 2,277.5 2,296.5 2,270.5 2,290.0 +25.0 +1.1 1,763,300
17/10/13 2,263.5 2,271.0 2,247.5 2,265.0 -2.5 -0.1 2,489,900
17/10/12 2,265.5 2,291.0 2,258.0 2,267.5 +18.0 +0.8 2,432,300
17/10/11 2,260.0 2,261.5 2,241.0 2,249.5 0.0 0.0 1,522,800
17/10/10 2,229.5 2,251.5 2,225.5 2,249.5 +31.0 +1.4 1,777,800
17/10/06 2,235.0 2,238.0 2,214.5 2,218.5 -15.0 -0.7 1,081,200
17/10/05 2,235.0 2,255.0 2,222.0 2,233.5 +2.5 +0.1 1,528,000
17/10/04 2,215.0 2,232.0 2,202.5 2,231.0 +31.0 +1.4 2,215,300
17/10/03 2,198.0 2,206.5 2,181.5 2,200.0 +1.5 +0.1 1,464,000
17/10/02 2,215.5 2,216.5 2,192.0 2,198.5 +2.5 +0.1 1,693,600
17/09/29 2,160.0 2,199.0 2,150.0 2,196.0 +35.5 +1.6 2,553,700
17/09/28 2,158.0 2,164.5 2,146.5 2,160.5 +2.5 +0.1 1,280,000
17/09/27 2,173.5 2,177.0 2,153.5 2,158.0 -28.0 -1.3 1,374,600
17/09/26 2,196.5 2,199.0 2,183.0 2,186.0 -3.5 -0.2 1,758,200
17/09/25 2,189.0 2,194.0 2,174.5 2,189.5 +13.5 +0.6 1,280,000
17/09/22 2,180.5 2,191.0 2,166.5 2,176.0 -2.5 -0.1 1,753,200
17/09/21 2,174.0 2,196.5 2,168.5 2,178.5 +9.5 +0.4 2,264,700
17/09/20 2,174.5 2,183.5 2,163.0 2,169.0 -0.5 0.0 1,891,400
17/09/19 2,179.0 2,180.5 2,162.0 2,169.5 +12.0 +0.6 2,488,500
17/09/15 2,142.5 2,161.0 2,134.5 2,157.5 +13.0 +0.6 2,360,100
17/09/14 2,141.0 2,157.0 2,137.0 2,144.5 +16.0 +0.8 1,411,400
17/09/13 2,141.0 2,143.5 2,125.5 2,128.5 -7.0 -0.3 1,586,700
17/09/12 2,118.5 2,141.0 2,106.5 2,135.5 +27.5 +1.3 1,794,800
17/09/11 2,114.5 2,117.5 2,103.0 2,108.0 +7.0 +0.3 1,626,200
17/09/08 2,104.5 2,123.0 2,096.0 2,101.0 -25.0 -1.2 3,094,600
17/09/07 2,135.0 2,144.0 2,122.5 2,126.0 -1.5 -0.1 1,193,300

日経平均