！決算発表予定日 2024/05/09
2802東証P貸借
業種 食料品
味の素 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,279 (24/01/23) | 4,742 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,279 (24/01/23) | 5,280 (24/03/15) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,461 | 6,279 | 5,280 | 5,685 | +245 | +4.5 | 137,751,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,966 | 6,178 | 3,828 | 5,440 | +1,409 | +35.0 | 449,768,500 |
| 2022 | 3,509 | 4,573 | 2,879 | 4,031 | +534 | +15.3 | 414,640,200 |
| 2021 | 2,337 | 3,656 | 2,113 | 3,497 | +1,160 | +49.6 | 461,408,300 |
| 2020 | 1,795 | 2,400 | 1,626 | 2,337 | +522 | +28.8 | 413,627,600 |
| 2019 | 1,908 | 2,088 | 1,624 | 1,815 | -142 | -7.3 | 388,850,200 |
| 2018 | 2,134 | 2,188 | 1,776 | 1,957 | -164 | -7.7 | 517,755,100 |
| 2017 | 2,376 | 2,543 | 2,024 | 2,121 | -233 | -9.9 | 498,543,600 |
| 2016 | 2,831 | 3,161 | 2,020 | 2,354 | -525 | -18.2 | 590,793,300 |
| 2015 | 2,225 | 2,960 | 2,155 | 2,879 | +636 | +28.4 | 622,578,000 |
| 2014 | 1,506 | 2,374 | 1,346 | 2,243 | +721 | +47.4 | 592,339,000 |
| 2013 | 1,151 | 1,524 | 1,150 | 1,522 | +379 | +33.2 | 697,052,000 |
| 2012 | 938 | 1,242 | 902 | 1,143 | +219 | +23.7 | 587,291,000 |
| 2011 | 853 | 1,014 | 729 | 924 | +78 | +9.2 | 678,237,000 |
| 2010 | 884 | 955 | 753 | 846 | -29 | -3.3 | 600,441,000 |
| 2009 | 986 | 990 | 625 | 875 | -96 | -9.9 | 692,346,000 |
| 2008 | 1,200 | 1,283 | 722 | 971 | -300 | -23.6 | 1,077,683,000 |
| 2007 | 1,575 | 1,640 | 1,186 | 1,271 | -302 | -19.2 | 799,796,000 |
| 2006 | 1,223 | 1,598 | 1,189 | 1,573 | +366 | +30.3 | 836,869,000 |
| 2005 | 1,223 | 1,340 | 1,080 | 1,207 | -13 | -1.1 | 649,143,000 |
| 2004 | 1,236 | 1,370 | 1,151 | 1,220 | -13 | -1.1 | 582,688,000 |
| 2003 | 1,245 | 1,297 | 1,083 | 1,233 | -6 | -0.5 | 577,759,000 |
| 2002 | 1,280 | 1,395 | 1,091 | 1,239 | -41 | -3.2 | 370,299,000 |
| 2001 | 1,465 | 1,465 | 1,177 | 1,280 | -205 | -13.8 | 339,558,000 |
| 2000 | 1,071 | 1,494 | 1,070 | 1,485 | +420 | +39.4 | 265,961,000 |
| 1999 | 1,160 | 1,471 | 1,010 | 1,065 | -135 | -11.3 | 214,505,000 |
| 1998 | 1,250 | 1,460 | 1,001 | 1,200 | -70 | -5.5 | 161,938,000 |
| 1997 | 1,180 | 1,330 | 925 | 1,270 | +90 | +7.6 | 156,150,000 |
| 1996 | 1,200 | 1,320 | 1,060 | 1,180 | +30 | +2.6 | 116,450,000 |
| 1995 | 1,260 | 1,280 | 853 | 1,150 | -130 | -10.2 | 115,674,000 |
| 1994 | 1,200 | 1,420 | 1,200 | 1,280 | +120 | +10.3 | 132,942,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて