2802 味の素 東証1 15:00
2,264.0円
前日比
+3.0 (+0.13%)
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
29.0 2.29 1.33 3.43
決算発表予定日  2017/01/31
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)
17/01/20 2,254.0 2,274.0 2,248.0 2,264.0 +3.0 +0.1 1,418,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/01/12 2,333.5 2,336.0 2,287.0 2,291.5 -35.5 -1.5 2,365,900
17/01/11 2,348.0 2,348.0 2,322.5 2,327.0 -22.0 -0.9 2,255,500
17/01/10 2,371.0 2,388.0 2,348.5 2,349.0 -27.0 -1.1 2,229,000
17/01/06 2,380.0 2,395.0 2,368.0 2,376.0 -1.0 0.0 2,137,700
17/01/05 2,400.0 2,406.5 2,374.5 2,377.0 -35.5 -1.5 1,546,500
17/01/04 2,376.5 2,413.5 2,372.0 2,412.5 +58.5 +2.5 2,273,400
16/12/30 2,343.5 2,362.5 2,328.0 2,354.0 +10.0 +0.4 1,725,600
16/12/29 2,341.0 2,356.0 2,334.0 2,344.0 -10.0 -0.4 1,804,800
16/12/28 2,371.0 2,371.0 2,350.5 2,354.0 -17.5 -0.7 1,315,900
16/12/27 2,376.5 2,393.0 2,368.0 2,371.5 -14.0 -0.6 1,451,600
16/12/26 2,367.5 2,394.5 2,363.0 2,385.5 +24.5 +1.0 1,892,200
16/12/22 2,395.0 2,399.0 2,345.5 2,361.0 -25.0 -1.0 2,490,700
16/12/21 2,425.5 2,429.0 2,379.0 2,386.0 -20.5 -0.9 2,403,900
16/12/20 2,415.0 2,439.0 2,403.0 2,406.5 -23.5 -1.0 2,716,800
16/12/19 2,409.5 2,434.5 2,400.5 2,430.0 +31.5 +1.3 2,765,500
16/12/16 2,395.5 2,409.5 2,384.5 2,398.5 +24.5 +1.0 2,683,800
16/12/15 2,377.5 2,393.5 2,365.5 2,374.0 +6.0 +0.3 2,583,700
16/12/14 2,388.5 2,414.0 2,361.5 2,368.0 +3.5 +0.1 3,484,500
16/12/13 2,335.0 2,379.0 2,335.0 2,364.5 +29.5 +1.3 3,592,500
16/12/12 2,266.0 2,352.5 2,254.5 2,335.0 +103.5 +4.6 3,801,100
16/12/09 2,225.0 2,245.5 2,212.5 2,231.5 +6.5 +0.3 3,674,500
16/12/08 2,210.0 2,232.5 2,177.5 2,225.0 +35.0 +1.6 3,758,700
16/12/07 2,161.5 2,192.5 2,156.0 2,190.0 +7.5 +0.3 2,475,900
16/12/06 2,226.0 2,230.5 2,180.5 2,182.5 -52.0 -2.3 4,072,200

日経平均