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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 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 |
| 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 |
1351～
1400
件表示中 / 3620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 | 157,800円 | +6.5% | +11.6% | 2.98% | 12.29倍 | 0.84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 | 390,200円 | +11.4% | -1.1% | 4.97% | 14.84倍 | 1.56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 | 621,600円 | +6.5% | +9.1% | 1.29% | 32.61倍 | 4.02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 | 191,700円 | +7.8% | +0.5% | 3.70% | 16.17倍 | 1.20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 | 161,100円 | +5.3% | +11.2% | 1.30% | 24.83倍 | 3.10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
