アサヒグループホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/08/16 | 4,809 | 4,829 | 4,773 | 4,814 | +33 | +0.7% | 852,500 |
2019/08/15 | 4,728 | 4,797 | 4,705 | 4,781 | -18 | -0.4% | 1,031,800 |
2019/08/14 | 4,788 | 4,827 | 4,760 | 4,799 | +16 | +0.3% | 1,074,900 |
2019/08/13 | 4,820 | 4,833 | 4,745 | 4,783 | -84 | -1.7% | 1,079,600 |
2019/08/09 | 4,909 | 4,919 | 4,843 | 4,867 | -26 | -0.5% | 1,086,000 |
2019/08/08 | 4,808 | 4,895 | 4,790 | 4,893 | +55 | +1.1% | 1,048,000 |
2019/08/07 | 4,734 | 4,842 | 4,726 | 4,838 | +94 | +2% | 1,569,700 |
2019/08/06 | 4,708 | 4,749 | 4,630 | 4,744 | -50 | -1% | 1,284,000 |
2019/08/05 | 4,715 | 4,828 | 4,711 | 4,794 | +14 | +0.3% | 1,543,000 |
2019/08/02 | 4,775 | 4,843 | 4,741 | 4,780 | +10 | +0.2% | 1,892,600 |
2019/08/01 | 4,703 | 4,773 | 4,667 | 4,770 | +35 | +0.7% | 1,441,100 |
2019/07/31 | 4,708 | 4,778 | 4,690 | 4,735 | +21 | +0.4% | 1,732,500 |
2019/07/30 | 4,660 | 4,724 | 4,658 | 4,714 | +45 | +1% | 1,411,000 |
2019/07/29 | 4,601 | 4,669 | 4,601 | 4,669 | +40 | +0.9% | 1,357,500 |
2019/07/26 | 4,640 | 4,692 | 4,627 | 4,629 | -12 | -0.3% | 1,432,800 |
2019/07/25 | 4,699 | 4,702 | 4,631 | 4,641 | -69 | -1.5% | 1,760,800 |
2019/07/24 | 4,746 | 4,748 | 4,686 | 4,710 | +11 | +0.2% | 2,164,600 |
2019/07/23 | 4,650 | 4,746 | 4,631 | 4,699 | +108 | +2.4% | 3,467,100 |
2019/07/22 | 4,798 | 4,813 | 4,589 | 4,591 | -447 | -8.9% | 6,041,400 |
2019/07/19 | 4,975 | 5,060 | 4,975 | 5,038 | +72 | +1.4% | 1,535,100 |
2019/07/18 | 5,041 | 5,062 | 4,947 | 4,966 | -54 | -1.1% | 1,582,600 |
2019/07/17 | 5,038 | 5,054 | 4,986 | 5,020 | -13 | -0.3% | 1,306,400 |
2019/07/16 | 5,090 | 5,115 | 4,986 | 5,033 | -44 | -0.9% | 1,735,600 |
2019/07/12 | 5,070 | 5,098 | 5,051 | 5,077 | +77 | +1.5% | 1,656,000 |
2019/07/11 | 5,025 | 5,034 | 4,980 | 5,000 | -24 | -0.5% | 1,173,500 |
2019/07/10 | 4,961 | 5,034 | 4,954 | 5,024 | +63 | +1.3% | 1,813,600 |
2019/07/09 | 4,864 | 4,968 | 4,864 | 4,961 | +127 | +2.6% | 1,743,800 |
2019/07/08 | 4,800 | 4,840 | 4,800 | 4,834 | +32 | +0.7% | 1,430,000 |
2019/07/05 | 4,833 | 4,841 | 4,785 | 4,802 | -46 | -0.9% | 1,179,600 |
2019/07/04 | 4,839 | 4,887 | 4,826 | 4,848 | +34 | +0.7% | 1,283,500 |
2019/07/03 | 4,854 | 4,869 | 4,804 | 4,814 | -36 | -0.7% | 1,111,700 |
2019/07/02 | 4,855 | 4,873 | 4,821 | 4,850 | -19 | -0.4% | 1,670,500 |
2019/07/01 | 4,863 | 4,876 | 4,845 | 4,869 | +24 | +0.5% | 1,070,400 |
2019/06/28 | 4,826 | 4,845 | 4,784 | 4,845 | +6 | +0.1% | 1,722,900 |
2019/06/27 | 4,810 | 4,839 | 4,776 | 4,839 | -5 | -0.1% | 1,366,600 |
2019/06/26 | 4,803 | 4,854 | 4,792 | 4,844 | -65 | -1.3% | 1,080,900 |
2019/06/25 | 4,901 | 4,957 | 4,891 | 4,909 | -11 | -0.2% | 856,600 |
2019/06/24 | 4,927 | 4,942 | 4,895 | 4,920 | -26 | -0.5% | 587,300 |
2019/06/21 | 4,955 | 4,964 | 4,911 | 4,946 | +41 | +0.8% | 1,932,700 |
2019/06/20 | 4,972 | 4,991 | 4,901 | 4,905 | -96 | -1.9% | 1,035,000 |
2019/06/19 | 5,002 | 5,015 | 4,973 | 5,001 | +78 | +1.6% | 1,275,500 |
2019/06/18 | 4,919 | 4,949 | 4,906 | 4,923 | +6 | +0.1% | 759,600 |
2019/06/17 | 4,892 | 4,947 | 4,885 | 4,917 | -10 | -0.2% | 778,900 |
2019/06/14 | 4,955 | 4,970 | 4,852 | 4,927 | -7 | -0.1% | 1,592,900 |
2019/06/13 | 4,994 | 4,995 | 4,928 | 4,934 | -65 | -1.3% | 996,200 |
2019/06/12 | 4,956 | 5,009 | 4,942 | 4,999 | +18 | +0.4% | 1,085,300 |
2019/06/11 | 4,956 | 4,988 | 4,944 | 4,981 | +54 | +1.1% | 767,400 |
2019/06/10 | 4,886 | 4,939 | 4,883 | 4,927 | +77 | +1.6% | 1,037,600 |
2019/06/07 | 4,844 | 4,854 | 4,819 | 4,850 | ±0 | ±0% | 992,100 |
2019/06/06 | 4,885 | 4,888 | 4,838 | 4,850 | -6 | -0.1% | 906,300 |
1251~
1300
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「アサヒ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
アサヒ | 195,800円 | +6.5% | +11.6% | 2.40% | 15.42倍 | 1.05倍 |
|
ビール類国内シェア首位級の酒類・飲料メーカー。傘下にカルピス、ニッカ。欧州など海外強化 |
J T | 431,400円 | +9.4% | -1.9% | 4.50% | 16.13倍 | 1.72倍 |
|
たばこ事業を国内外で展開する世界大手。加熱式「プルームX」も拡販。食品、医薬品事業も展開 |
味の素 | 572,200円 | +6.1% | +9.1% | 1.40% | 30.35倍 | 3.54倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
キリンHD | 223,800円 | +7.8% | +9.6% | 3.17% | 15.91倍 | 1.41倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
キッコーマン | 175,000円 | +3.7% | +3.3% | 1.20% | 28.91倍 | 3.39倍 |
|
しょうゆ最大手でシェア約3割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム