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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 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 |
1451～
1500
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
