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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 4,257 | 4,308 | 4,235 | 4,269 | -40 | -0.9% | 992,600 |
| 2018/12/27 | 4,208 | 4,347 | 4,208 | 4,309 | +217 | +5.3% | 1,449,300 |
| 2018/12/26 | 4,110 | 4,165 | 4,023 | 4,092 | -44 | -1.1% | 1,401,200 |
| 2018/12/25 | 4,241 | 4,241 | 4,135 | 4,136 | -255 | -5.8% | 1,648,600 |
| 2018/12/21 | 4,370 | 4,429 | 4,349 | 4,391 | +21 | +0.5% | 1,905,200 |
| 2018/12/20 | 4,391 | 4,467 | 4,347 | 4,370 | -86 | -1.9% | 1,322,200 |
| 2018/12/19 | 4,399 | 4,493 | 4,387 | 4,456 | +6 | +0.1% | 1,150,800 |
| 2018/12/18 | 4,474 | 4,503 | 4,446 | 4,450 | -83 | -1.8% | 1,107,000 |
| 2018/12/17 | 4,532 | 4,550 | 4,467 | 4,533 | +39 | +0.9% | 1,174,600 |
| 2018/12/14 | 4,533 | 4,553 | 4,486 | 4,494 | -45 | -1% | 2,110,300 |
| 2018/12/13 | 4,484 | 4,557 | 4,477 | 4,539 | +55 | +1.2% | 1,151,600 |
| 2018/12/12 | 4,458 | 4,488 | 4,432 | 4,484 | +104 | +2.4% | 1,770,500 |
| 2018/12/11 | 4,482 | 4,483 | 4,379 | 4,380 | +7 | +0.2% | 2,058,400 |
| 2018/12/10 | 4,500 | 4,516 | 4,363 | 4,373 | -222 | -4.8% | 1,984,600 |
| 2018/12/07 | 4,595 | 4,606 | 4,530 | 4,595 | -20 | -0.4% | 1,500,500 |
| 2018/12/06 | 4,707 | 4,733 | 4,592 | 4,615 | -160 | -3.4% | 1,610,000 |
| 2018/12/05 | 4,648 | 4,777 | 4,645 | 4,775 | +104 | +2.2% | 1,506,200 |
| 2018/12/04 | 4,750 | 4,776 | 4,669 | 4,671 | -111 | -2.3% | 1,256,900 |
| 2018/12/03 | 4,795 | 4,811 | 4,769 | 4,782 | +28 | +0.6% | 1,132,900 |
| 2018/11/30 | 4,728 | 4,772 | 4,721 | 4,754 | +29 | +0.6% | 1,885,600 |
| 2018/11/29 | 4,769 | 4,783 | 4,719 | 4,725 | -60 | -1.3% | 2,284,300 |
| 2018/11/28 | 4,829 | 4,835 | 4,763 | 4,785 | -61 | -1.3% | 2,152,500 |
| 2018/11/27 | 4,843 | 4,872 | 4,837 | 4,846 | +3 | +0.1% | 1,016,700 |
| 2018/11/26 | 4,878 | 4,919 | 4,827 | 4,843 | +11 | +0.2% | 941,900 |
| 2018/11/22 | 4,792 | 4,843 | 4,765 | 4,832 | -21 | -0.4% | 1,579,500 |
| 2018/11/21 | 4,896 | 4,919 | 4,806 | 4,853 | -53 | -1.1% | 1,321,800 |
| 2018/11/20 | 4,961 | 4,998 | 4,893 | 4,906 | -94 | -1.9% | 1,009,600 |
| 2018/11/19 | 5,055 | 5,076 | 4,961 | 5,000 | -27 | -0.5% | 710,000 |
| 2018/11/16 | 5,000 | 5,055 | 4,997 | 5,027 | +30 | +0.6% | 1,545,200 |
| 2018/11/15 | 4,925 | 5,002 | 4,925 | 4,997 | +35 | +0.7% | 945,000 |
| 2018/11/14 | 4,931 | 4,984 | 4,914 | 4,962 | +7 | +0.1% | 933,500 |
| 2018/11/13 | 4,998 | 4,998 | 4,897 | 4,955 | -93 | -1.8% | 1,446,200 |
| 2018/11/12 | 5,028 | 5,068 | 4,952 | 5,048 | -31 | -0.6% | 974,100 |
| 2018/11/09 | 5,072 | 5,098 | 5,047 | 5,079 | +41 | +0.8% | 1,388,300 |
| 2018/11/08 | 5,030 | 5,065 | 5,019 | 5,038 | +61 | +1.2% | 1,107,400 |
| 2018/11/07 | 5,125 | 5,156 | 4,955 | 4,977 | -174 | -3.4% | 2,110,000 |
| 2018/11/06 | 4,980 | 5,177 | 4,974 | 5,151 | +195 | +3.9% | 2,305,400 |
| 2018/11/05 | 4,987 | 4,990 | 4,882 | 4,956 | +10 | +0.2% | 1,600,700 |
| 2018/11/02 | 4,913 | 4,947 | 4,861 | 4,946 | +51 | +1% | 2,104,600 |
| 2018/11/01 | 4,961 | 4,983 | 4,882 | 4,895 | -73 | -1.5% | 1,216,700 |
| 2018/10/31 | 4,860 | 4,973 | 4,843 | 4,968 | +137 | +2.8% | 1,652,300 |
| 2018/10/30 | 4,770 | 4,850 | 4,764 | 4,831 | +7 | +0.1% | 1,490,800 |
| 2018/10/29 | 4,808 | 4,853 | 4,742 | 4,824 | +40 | +0.8% | 1,179,000 |
| 2018/10/26 | 4,752 | 4,797 | 4,736 | 4,784 | +37 | +0.8% | 1,849,700 |
| 2018/10/25 | 4,765 | 4,788 | 4,708 | 4,747 | -88 | -1.8% | 1,609,900 |
| 2018/10/24 | 4,859 | 4,870 | 4,791 | 4,835 | +45 | +0.9% | 1,489,300 |
| 2018/10/23 | 4,776 | 4,798 | 4,736 | 4,790 | -54 | -1.1% | 1,445,600 |
| 2018/10/22 | 4,798 | 4,865 | 4,756 | 4,844 | +34 | +0.7% | 983,300 |
| 2018/10/19 | 4,797 | 4,820 | 4,722 | 4,810 | -52 | -1.1% | 1,381,900 |
| 2018/10/18 | 4,892 | 4,914 | 4,848 | 4,862 | -37 | -0.8% | 1,007,900 |
1401～
1450
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
