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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 4,859 | 4,903 | 4,857 | 4,899 | +91 | +1.9% | 1,104,500 |
| 2018/10/16 | 4,809 | 4,811 | 4,752 | 4,808 | +43 | +0.9% | 1,566,100 |
| 2018/10/15 | 4,836 | 4,846 | 4,763 | 4,765 | -33 | -0.7% | 1,773,800 |
| 2018/10/12 | 4,693 | 4,799 | 4,689 | 4,798 | +125 | +2.7% | 2,234,800 |
| 2018/10/11 | 4,798 | 4,808 | 4,670 | 4,673 | -198 | -4.1% | 2,103,600 |
| 2018/10/10 | 4,852 | 4,909 | 4,852 | 4,871 | +56 | +1.2% | 1,250,700 |
| 2018/10/09 | 4,901 | 4,906 | 4,807 | 4,815 | -92 | -1.9% | 1,721,700 |
| 2018/10/05 | 4,950 | 4,968 | 4,896 | 4,907 | ±0 | ±0% | 1,574,300 |
| 2018/10/04 | 4,910 | 4,930 | 4,885 | 4,907 | -10 | -0.2% | 1,523,000 |
| 2018/10/03 | 5,000 | 5,004 | 4,898 | 4,917 | -115 | -2.3% | 1,502,500 |
| 2018/10/02 | 5,023 | 5,049 | 4,967 | 5,032 | +20 | +0.4% | 1,981,500 |
| 2018/10/01 | 4,965 | 5,053 | 4,960 | 5,012 | +87 | +1.8% | 1,585,300 |
| 2018/09/28 | 4,938 | 4,975 | 4,898 | 4,925 | +37 | +0.8% | 2,014,100 |
| 2018/09/27 | 4,920 | 4,973 | 4,880 | 4,888 | -44 | -0.9% | 1,707,100 |
| 2018/09/26 | 4,974 | 4,976 | 4,866 | 4,932 | -65 | -1.3% | 2,287,300 |
| 2018/09/25 | 4,949 | 5,003 | 4,947 | 4,997 | +13 | +0.3% | 2,046,700 |
| 2018/09/21 | 4,892 | 4,985 | 4,880 | 4,984 | +125 | +2.6% | 2,673,700 |
| 2018/09/20 | 4,899 | 4,904 | 4,843 | 4,859 | -67 | -1.4% | 2,437,100 |
| 2018/09/19 | 5,000 | 5,014 | 4,926 | 4,926 | -35 | -0.7% | 1,959,200 |
| 2018/09/18 | 4,923 | 4,974 | 4,910 | 4,961 | +60 | +1.2% | 1,492,400 |
| 2018/09/14 | 4,860 | 4,915 | 4,831 | 4,901 | +56 | +1.2% | 2,062,200 |
| 2018/09/13 | 4,850 | 4,882 | 4,808 | 4,845 | +14 | +0.3% | 938,800 |
| 2018/09/12 | 4,790 | 4,835 | 4,775 | 4,831 | +48 | +1% | 929,000 |
| 2018/09/11 | 4,782 | 4,814 | 4,761 | 4,783 | -3 | -0.1% | 974,300 |
| 2018/09/10 | 4,763 | 4,805 | 4,750 | 4,786 | +1 | ±0% | 1,125,400 |
| 2018/09/07 | 4,768 | 4,819 | 4,709 | 4,785 | -14 | -0.3% | 1,675,000 |
| 2018/09/06 | 4,861 | 4,873 | 4,783 | 4,799 | -121 | -2.5% | 1,825,300 |
| 2018/09/05 | 4,952 | 4,978 | 4,916 | 4,920 | -32 | -0.6% | 1,038,000 |
| 2018/09/04 | 4,951 | 4,983 | 4,914 | 4,952 | -22 | -0.4% | 948,600 |
| 2018/09/03 | 4,993 | 5,009 | 4,960 | 4,974 | -45 | -0.9% | 733,000 |
| 2018/08/31 | 5,030 | 5,090 | 5,002 | 5,019 | -7 | -0.1% | 1,310,200 |
| 2018/08/30 | 5,046 | 5,080 | 5,002 | 5,026 | +15 | +0.3% | 1,206,600 |
| 2018/08/29 | 4,969 | 5,023 | 4,963 | 5,011 | +17 | +0.3% | 1,014,800 |
| 2018/08/28 | 5,029 | 5,050 | 4,987 | 4,994 | -15 | -0.3% | 937,500 |
| 2018/08/27 | 4,980 | 5,024 | 4,973 | 5,009 | +41 | +0.8% | 760,400 |
| 2018/08/24 | 4,933 | 4,974 | 4,883 | 4,968 | +10 | +0.2% | 1,116,900 |
| 2018/08/23 | 4,924 | 4,968 | 4,921 | 4,958 | +50 | +1% | 783,700 |
| 2018/08/22 | 4,906 | 4,928 | 4,884 | 4,908 | +10 | +0.2% | 764,300 |
| 2018/08/21 | 4,904 | 4,933 | 4,873 | 4,898 | -29 | -0.6% | 1,041,800 |
| 2018/08/20 | 4,906 | 4,964 | 4,903 | 4,927 | +21 | +0.4% | 964,700 |
| 2018/08/17 | 4,869 | 4,930 | 4,868 | 4,906 | -6 | -0.1% | 966,600 |
| 2018/08/16 | 4,898 | 4,917 | 4,846 | 4,912 | -13 | -0.3% | 1,571,700 |
| 2018/08/15 | 4,990 | 5,016 | 4,908 | 4,925 | -76 | -1.5% | 1,125,300 |
| 2018/08/14 | 4,943 | 5,001 | 4,930 | 5,001 | +128 | +2.6% | 1,477,800 |
| 2018/08/13 | 4,900 | 4,926 | 4,865 | 4,873 | -76 | -1.5% | 1,572,500 |
| 2018/08/10 | 4,967 | 4,984 | 4,922 | 4,949 | +37 | +0.8% | 2,081,400 |
| 2018/08/09 | 4,870 | 4,938 | 4,869 | 4,912 | -27 | -0.5% | 1,517,700 |
| 2018/08/08 | 4,985 | 4,986 | 4,928 | 4,939 | -51 | -1% | 1,431,000 |
| 2018/08/07 | 4,971 | 4,995 | 4,923 | 4,990 | +28 | +0.6% | 1,224,200 |
| 2018/08/06 | 5,070 | 5,082 | 4,962 | 4,962 | -126 | -2.5% | 1,838,200 |
1451～
1500
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
