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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 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 |
1501～
1550
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
