2802 味の素 東証1 15:00
2,113.0円
前日比
-16.0 (-0.75%)
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
21.1 1.81 1.42 8.00
年初来高値: 2,543.5 (17/06/21)
年初来安値: 2,024.0 (17/11/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 2,123.5 2,126.0 2,108.0 2,113.0 -16.0 -0.8 2,463,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/14 2,133.0 2,137.0 2,120.0 2,129.0 +1.0 0.0 1,621,200
17/12/13 2,120.0 2,132.0 2,109.5 2,128.0 0.0 0.0 3,171,300
17/12/12 2,150.0 2,152.5 2,120.0 2,128.0 -53.5 -2.5 3,132,700
17/12/11 2,152.5 2,183.0 2,149.5 2,181.5 +28.5 +1.3 2,031,200
17/12/08 2,169.0 2,175.0 2,141.5 2,153.0 -4.0 -0.2 3,286,800
17/12/07 2,148.0 2,169.5 2,142.5 2,157.0 +29.5 +1.4 3,246,600
17/12/06 2,139.5 2,140.0 2,115.0 2,127.5 +5.5 +0.3 3,277,400
17/12/05 2,104.0 2,124.5 2,098.5 2,122.0 +21.0 +1.0 2,630,100
17/12/04 2,078.0 2,109.0 2,073.0 2,101.0 +34.5 +1.7 2,724,400
17/12/01 2,086.0 2,090.5 2,061.0 2,066.5 +2.5 +0.1 2,182,200
17/11/30 2,050.0 2,069.0 2,043.5 2,064.0 +16.0 +0.8 3,191,200
17/11/29 2,052.5 2,056.5 2,041.5 2,048.0 -3.0 -0.1 2,196,300
17/11/28 2,048.0 2,054.0 2,036.5 2,051.0 -6.5 -0.3 3,165,700
17/11/27 2,075.5 2,075.5 2,055.0 2,057.5 -8.0 -0.4 1,785,500
17/11/24 2,051.0 2,071.5 2,041.5 2,065.5 +16.5 +0.8 2,348,700
17/11/22 2,091.5 2,094.0 2,047.5 2,049.0 -54.5 -2.6 4,810,300
17/11/21 2,114.5 2,115.0 2,097.5 2,103.5 -7.5 -0.4 2,118,900
17/11/20 2,102.5 2,116.5 2,082.5 2,111.0 +2.0 +0.1 1,900,700
17/11/17 2,126.0 2,131.5 2,095.5 2,109.0 +14.0 +0.7 3,358,300
17/11/16 2,050.5 2,099.0 2,047.5 2,095.0 +46.5 +2.3 3,788,400
17/11/15 2,080.0 2,083.0 2,036.0 2,048.5 -40.0 -1.9 4,592,300
17/11/14 2,102.5 2,113.5 2,024.0 2,088.5 -61.5 -2.9 6,439,700
17/11/13 2,160.0 2,161.5 2,148.5 2,150.0 -12.0 -0.6 1,878,700
17/11/10 2,162.5 2,175.0 2,148.0 2,162.0 -14.5 -0.7 3,390,500
17/11/09 2,197.0 2,217.0 2,160.5 2,176.5 -16.5 -0.8 6,288,600
17/11/08 2,195.5 2,226.5 2,190.0 2,193.0 -115.5 -5.0 7,279,600
17/11/07 2,301.5 2,394.0 2,250.0 2,308.5 -3.5 -0.2 4,082,100
17/11/06 2,302.0 2,317.5 2,295.0 2,312.0 +7.0 +0.3 1,378,100
17/11/02 2,314.0 2,315.0 2,290.5 2,305.0 +5.5 +0.2 1,461,400

日経平均