2802 味の素 東証1 15:00
2,234.5円
前日比
-18.0 (-0.80%)
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
28.6 2.26 1.34 7.59
年初来高値: 3,161.0 (16/02/01)
年初来安値: 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)
16/12/05 2,260.0 2,279.5 2,226.5 2,234.5 -18.0 -0.8 2,494,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 2,242.5 2,275.0 2,240.0 2,252.5 -9.0 -0.4 3,779,700
16/12/01 2,213.0 2,287.5 2,213.0 2,261.5 +49.0 +2.2 4,118,900
16/11/30 2,191.5 2,219.0 2,188.0 2,212.5 +11.0 +0.5 3,772,300
16/11/29 2,202.0 2,212.5 2,191.0 2,201.5 +8.5 +0.4 2,429,500
16/11/28 2,226.0 2,227.0 2,187.0 2,193.0 -20.0 -0.9 2,619,300
16/11/25 2,162.0 2,213.5 2,160.5 2,213.0 +51.0 +2.4 2,955,400
16/11/24 2,193.5 2,194.0 2,153.5 2,162.0 -20.0 -0.9 2,816,000
16/11/22 2,175.0 2,202.0 2,160.5 2,182.0 -4.5 -0.2 3,569,100
16/11/21 2,146.5 2,189.5 2,131.0 2,186.5 +66.0 +3.1 3,267,200
16/11/18 2,105.0 2,127.0 2,081.5 2,120.5 +29.5 +1.4 3,436,300
16/11/17 2,049.5 2,092.0 2,047.0 2,091.0 +61.0 +3.0 3,944,500
16/11/16 2,058.0 2,066.5 2,028.0 2,030.0 -4.0 -0.2 3,814,400
16/11/15 2,050.0 2,059.0 2,022.0 2,034.0 -12.0 -0.6 2,544,600
16/11/14 2,100.0 2,100.5 2,038.5 2,046.0 -7.0 -0.3 2,777,600
16/11/11 2,125.0 2,134.0 2,050.0 2,053.0 -63.5 -3.0 4,418,700
16/11/10 2,175.5 2,189.0 2,115.0 2,116.5 +49.0 +2.4 3,985,800
16/11/09 2,212.0 2,231.5 2,020.0 2,067.5 -187.0 -8.3 5,065,600
16/11/08 2,323.0 2,342.5 2,235.0 2,254.5 -93.5 -4.0 4,049,300
16/11/07 2,347.5 2,356.5 2,315.0 2,348.0 +7.0 +0.3 1,493,500
16/11/04 2,339.5 2,348.5 2,320.5 2,341.0 -7.5 -0.3 1,820,800
16/11/02 2,323.5 2,354.5 2,318.0 2,348.5 +15.5 +0.7 1,374,800
16/11/01 2,324.5 2,340.0 2,308.5 2,333.0 -3.5 -0.1 1,282,600
16/10/31 2,340.5 2,355.0 2,328.5 2,336.5 -7.0 -0.3 1,259,500
16/10/28 2,360.0 2,363.5 2,335.0 2,343.5 -0.5 0.0 1,851,700
16/10/27 2,334.0 2,359.0 2,325.0 2,344.0 +21.5 +0.9 1,653,600
16/10/26 2,314.5 2,329.0 2,303.0 2,322.5 +9.5 +0.4 1,283,600
16/10/25 2,307.0 2,319.0 2,297.0 2,313.0 +17.5 +0.8 1,618,300
16/10/24 2,284.0 2,297.5 2,282.5 2,295.5 +16.5 +0.7 874,800
16/10/21 2,306.0 2,306.0 2,271.5 2,279.0 -18.5 -0.8 1,339,200

日経平均