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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 4,732 | 4,759 | 4,705 | 4,723 | +36 | +0.8% | 1,276,900 |
2019/03/15 | 4,690 | 4,707 | 4,671 | 4,687 | -2 | ±0% | 1,469,200 |
2019/03/14 | 4,793 | 4,798 | 4,683 | 4,689 | -46 | -1% | 1,321,300 |
2019/03/13 | 4,773 | 4,799 | 4,721 | 4,735 | -63 | -1.3% | 1,378,700 |
2019/03/12 | 4,759 | 4,822 | 4,755 | 4,798 | +102 | +2.2% | 1,625,600 |
2019/03/11 | 4,661 | 4,726 | 4,655 | 4,696 | +84 | +1.8% | 1,414,500 |
2019/03/08 | 4,679 | 4,715 | 4,609 | 4,612 | -124 | -2.6% | 2,721,600 |
2019/03/07 | 4,665 | 4,750 | 4,664 | 4,736 | -69 | -1.4% | 1,757,200 |
2019/03/06 | 4,874 | 4,886 | 4,797 | 4,805 | -31 | -0.6% | 1,317,400 |
2019/03/05 | 4,899 | 4,919 | 4,823 | 4,836 | -69 | -1.4% | 931,000 |
2019/03/04 | 4,919 | 4,934 | 4,875 | 4,905 | +48 | +1% | 1,064,700 |
2019/03/01 | 4,817 | 4,864 | 4,816 | 4,857 | +50 | +1% | 1,002,000 |
2019/02/28 | 4,871 | 4,874 | 4,800 | 4,807 | -39 | -0.8% | 1,087,700 |
2019/02/27 | 4,845 | 4,872 | 4,834 | 4,846 | -29 | -0.6% | 1,720,000 |
2019/02/26 | 4,857 | 4,882 | 4,835 | 4,875 | -3 | -0.1% | 948,300 |
2019/02/25 | 4,874 | 4,887 | 4,840 | 4,878 | +57 | +1.2% | 957,200 |
2019/02/22 | 4,838 | 4,857 | 4,817 | 4,821 | -2 | ±0% | 1,013,100 |
2019/02/21 | 4,802 | 4,848 | 4,778 | 4,823 | -6 | -0.1% | 1,132,700 |
2019/02/20 | 4,788 | 4,829 | 4,780 | 4,829 | +41 | +0.9% | 1,011,200 |
2019/02/19 | 4,745 | 4,790 | 4,713 | 4,788 | +19 | +0.4% | 924,500 |
2019/02/18 | 4,794 | 4,794 | 4,743 | 4,769 | +27 | +0.6% | 808,500 |
2019/02/15 | 4,776 | 4,799 | 4,637 | 4,742 | +105 | +2.3% | 1,549,700 |
2019/02/14 | 4,673 | 4,694 | 4,623 | 4,637 | -22 | -0.5% | 965,200 |
2019/02/13 | 4,669 | 4,695 | 4,641 | 4,659 | -17 | -0.4% | 828,200 |
2019/02/12 | 4,603 | 4,680 | 4,581 | 4,676 | +104 | +2.3% | 936,300 |
2019/02/08 | 4,700 | 4,726 | 4,564 | 4,572 | -160 | -3.4% | 1,362,200 |
2019/02/07 | 4,773 | 4,774 | 4,712 | 4,732 | -17 | -0.4% | 1,207,500 |
2019/02/06 | 4,640 | 4,749 | 4,634 | 4,749 | +131 | +2.8% | 1,624,500 |
2019/02/05 | 4,625 | 4,638 | 4,587 | 4,618 | +14 | +0.3% | 555,500 |
2019/02/04 | 4,575 | 4,618 | 4,553 | 4,604 | +45 | +1% | 833,000 |
2019/02/01 | 4,559 | 4,619 | 4,521 | 4,559 | +14 | +0.3% | 1,027,400 |
2019/01/31 | 4,610 | 4,629 | 4,521 | 4,545 | ±0 | ±0% | 1,639,200 |
2019/01/30 | 4,443 | 4,572 | 4,426 | 4,545 | +172 | +3.9% | 2,857,300 |
2019/01/29 | 4,384 | 4,390 | 4,329 | 4,373 | +116 | +2.7% | 1,288,900 |
2019/01/28 | 4,324 | 4,327 | 4,256 | 4,257 | -90 | -2.1% | 1,095,500 |
2019/01/25 | 4,336 | 4,381 | 4,336 | 4,347 | -23 | -0.5% | 1,011,000 |
2019/01/24 | 4,389 | 4,391 | 4,334 | 4,370 | -60 | -1.4% | 849,200 |
2019/01/23 | 4,475 | 4,475 | 4,402 | 4,430 | -16 | -0.4% | 898,600 |
2019/01/22 | 4,458 | 4,470 | 4,405 | 4,446 | +4 | +0.1% | 973,200 |
2019/01/21 | 4,445 | 4,479 | 4,424 | 4,442 | +37 | +0.8% | 742,200 |
2019/01/18 | 4,379 | 4,418 | 4,344 | 4,405 | +50 | +1.1% | 772,400 |
2019/01/17 | 4,341 | 4,372 | 4,329 | 4,355 | +36 | +0.8% | 659,400 |
2019/01/16 | 4,300 | 4,319 | 4,274 | 4,319 | +47 | +1.1% | 1,015,200 |
2019/01/15 | 4,201 | 4,290 | 4,171 | 4,272 | -87 | -2% | 1,275,700 |
2019/01/11 | 4,380 | 4,390 | 4,333 | 4,359 | +20 | +0.5% | 1,448,900 |
2019/01/10 | 4,321 | 4,341 | 4,270 | 4,339 | -61 | -1.4% | 1,148,100 |
2019/01/09 | 4,353 | 4,425 | 4,346 | 4,400 | +75 | +1.7% | 1,034,600 |
2019/01/08 | 4,406 | 4,418 | 4,322 | 4,325 | -40 | -0.9% | 1,543,100 |
2019/01/07 | 4,380 | 4,402 | 4,329 | 4,365 | +109 | +2.6% | 1,350,200 |
2019/01/04 | 4,199 | 4,256 | 4,179 | 4,256 | -13 | -0.3% | 1,337,200 |
1351~
1400
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