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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 4,884 | 4,913 | 4,836 | 4,856 | +66 | +1.4% | 1,582,600 |
| 2019/06/04 | 4,850 | 4,862 | 4,752 | 4,790 | -23 | -0.5% | 1,653,100 |
| 2019/06/03 | 4,755 | 4,813 | 4,748 | 4,813 | +36 | +0.8% | 1,174,500 |
| 2019/05/31 | 4,723 | 4,784 | 4,712 | 4,777 | +32 | +0.7% | 1,759,900 |
| 2019/05/30 | 4,786 | 4,790 | 4,714 | 4,745 | -37 | -0.8% | 1,071,500 |
| 2019/05/29 | 4,806 | 4,834 | 4,776 | 4,782 | -91 | -1.9% | 1,025,900 |
| 2019/05/28 | 4,913 | 4,915 | 4,852 | 4,873 | -71 | -1.4% | 1,349,300 |
| 2019/05/27 | 4,921 | 4,956 | 4,909 | 4,944 | +5 | +0.1% | 628,200 |
| 2019/05/24 | 4,950 | 4,970 | 4,894 | 4,939 | -41 | -0.8% | 1,286,200 |
| 2019/05/23 | 4,853 | 4,980 | 4,853 | 4,980 | +127 | +2.6% | 1,639,700 |
| 2019/05/22 | 4,878 | 4,878 | 4,835 | 4,853 | +10 | +0.2% | 1,841,800 |
| 2019/05/21 | 4,831 | 4,863 | 4,772 | 4,843 | +68 | +1.4% | 1,667,700 |
| 2019/05/20 | 4,726 | 4,785 | 4,713 | 4,775 | +52 | +1.1% | 833,700 |
| 2019/05/17 | 4,750 | 4,754 | 4,710 | 4,723 | +17 | +0.4% | 1,006,900 |
| 2019/05/16 | 4,746 | 4,758 | 4,670 | 4,706 | -68 | -1.4% | 1,159,200 |
| 2019/05/15 | 4,701 | 4,774 | 4,665 | 4,774 | +89 | +1.9% | 1,360,300 |
| 2019/05/14 | 4,602 | 4,696 | 4,602 | 4,685 | +46 | +1% | 1,367,400 |
| 2019/05/13 | 4,629 | 4,660 | 4,577 | 4,639 | +11 | +0.2% | 1,000,500 |
| 2019/05/10 | 4,667 | 4,694 | 4,541 | 4,628 | -104 | -2.2% | 2,016,000 |
| 2019/05/09 | 4,950 | 4,960 | 4,688 | 4,732 | -6 | -0.1% | 2,123,000 |
| 2019/05/08 | 4,816 | 4,820 | 4,692 | 4,738 | -101 | -2.1% | 1,696,900 |
| 2019/05/07 | 4,869 | 4,872 | 4,780 | 4,839 | +10 | +0.2% | 1,951,600 |
| 2019/04/26 | 4,808 | 4,829 | 4,773 | 4,829 | -19 | -0.4% | 1,062,500 |
| 2019/04/25 | 4,860 | 4,876 | 4,823 | 4,848 | +21 | +0.4% | 798,800 |
| 2019/04/24 | 4,877 | 4,906 | 4,808 | 4,827 | -47 | -1% | 891,000 |
| 2019/04/23 | 4,822 | 4,882 | 4,820 | 4,874 | +53 | +1.1% | 901,300 |
| 2019/04/22 | 4,806 | 4,844 | 4,796 | 4,821 | -18 | -0.4% | 613,000 |
| 2019/04/19 | 4,907 | 4,907 | 4,828 | 4,839 | -25 | -0.5% | 491,400 |
| 2019/04/18 | 4,915 | 4,929 | 4,853 | 4,864 | -75 | -1.5% | 1,071,300 |
| 2019/04/17 | 4,961 | 4,961 | 4,911 | 4,939 | -2 | ±0% | 1,471,900 |
| 2019/04/16 | 4,943 | 4,974 | 4,925 | 4,941 | +39 | +0.8% | 1,527,100 |
| 2019/04/15 | 4,894 | 4,922 | 4,868 | 4,902 | +91 | +1.9% | 1,367,600 |
| 2019/04/12 | 4,856 | 4,856 | 4,739 | 4,811 | +12 | +0.3% | 1,676,500 |
| 2019/04/11 | 4,713 | 4,804 | 4,713 | 4,799 | +50 | +1.1% | 1,254,200 |
| 2019/04/10 | 4,726 | 4,778 | 4,712 | 4,749 | +29 | +0.6% | 1,278,000 |
| 2019/04/09 | 4,726 | 4,730 | 4,697 | 4,720 | -51 | -1.1% | 983,700 |
| 2019/04/08 | 4,790 | 4,802 | 4,761 | 4,771 | +22 | +0.5% | 627,300 |
| 2019/04/05 | 4,845 | 4,850 | 4,735 | 4,749 | -101 | -2.1% | 1,351,900 |
| 2019/04/04 | 4,871 | 4,871 | 4,803 | 4,850 | -32 | -0.7% | 933,400 |
| 2019/04/03 | 4,891 | 4,911 | 4,852 | 4,882 | -39 | -0.8% | 1,576,400 |
| 2019/04/02 | 4,965 | 4,981 | 4,911 | 4,921 | -15 | -0.3% | 1,297,800 |
| 2019/04/01 | 5,000 | 5,018 | 4,930 | 4,936 | +6 | +0.1% | 1,370,400 |
| 2019/03/29 | 4,821 | 4,932 | 4,815 | 4,930 | +135 | +2.8% | 1,790,400 |
| 2019/03/28 | 4,861 | 4,883 | 4,781 | 4,795 | -117 | -2.4% | 1,528,200 |
| 2019/03/27 | 4,883 | 4,916 | 4,841 | 4,912 | +74 | +1.5% | 1,619,200 |
| 2019/03/26 | 4,731 | 4,848 | 4,727 | 4,838 | +138 | +2.9% | 1,654,200 |
| 2019/03/25 | 4,787 | 4,791 | 4,683 | 4,700 | -151 | -3.1% | 1,112,900 |
| 2019/03/22 | 4,890 | 4,892 | 4,825 | 4,851 | +19 | +0.4% | 1,382,900 |
| 2019/03/20 | 4,750 | 4,832 | 4,731 | 4,832 | +104 | +2.2% | 1,138,800 |
| 2019/03/19 | 4,699 | 4,735 | 4,692 | 4,728 | +5 | +0.1% | 1,180,400 |
1301～
1350
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
