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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 5,256 | 5,329 | 5,054 | 5,088 | -268 | -5% | 3,440,300 |
| 2018/08/02 | 5,377 | 5,420 | 5,322 | 5,356 | -57 | -1.1% | 1,084,200 |
| 2018/08/01 | 5,436 | 5,445 | 5,350 | 5,413 | -9 | -0.2% | 973,500 |
| 2018/07/31 | 5,468 | 5,470 | 5,376 | 5,422 | -77 | -1.4% | 1,524,800 |
| 2018/07/30 | 5,523 | 5,526 | 5,472 | 5,499 | -70 | -1.3% | 697,900 |
| 2018/07/27 | 5,568 | 5,578 | 5,530 | 5,569 | +14 | +0.3% | 897,100 |
| 2018/07/26 | 5,573 | 5,577 | 5,515 | 5,555 | +28 | +0.5% | 894,700 |
| 2018/07/25 | 5,500 | 5,550 | 5,489 | 5,527 | +43 | +0.8% | 1,014,100 |
| 2018/07/24 | 5,549 | 5,552 | 5,480 | 5,484 | -57 | -1% | 1,183,400 |
| 2018/07/23 | 5,556 | 5,589 | 5,525 | 5,541 | -71 | -1.3% | 1,022,700 |
| 2018/07/20 | 5,550 | 5,620 | 5,544 | 5,612 | +83 | +1.5% | 1,243,100 |
| 2018/07/19 | 5,528 | 5,557 | 5,492 | 5,529 | -123 | -2.2% | 1,326,800 |
| 2018/07/18 | 5,739 | 5,769 | 5,646 | 5,652 | -77 | -1.3% | 1,080,500 |
| 2018/07/17 | 5,623 | 5,759 | 5,623 | 5,729 | +56 | +1% | 1,283,500 |
| 2018/07/13 | 5,660 | 5,716 | 5,619 | 5,673 | +82 | +1.5% | 1,391,700 |
| 2018/07/12 | 5,432 | 5,629 | 5,430 | 5,591 | +127 | +2.3% | 1,580,200 |
| 2018/07/11 | 5,432 | 5,492 | 5,422 | 5,464 | -41 | -0.7% | 1,386,500 |
| 2018/07/10 | 5,595 | 5,624 | 5,499 | 5,505 | -124 | -2.2% | 1,135,900 |
| 2018/07/09 | 5,593 | 5,645 | 5,540 | 5,629 | +63 | +1.1% | 1,073,000 |
| 2018/07/06 | 5,547 | 5,588 | 5,499 | 5,566 | +98 | +1.8% | 1,332,900 |
| 2018/07/05 | 5,545 | 5,587 | 5,444 | 5,468 | +22 | +0.4% | 1,267,300 |
| 2018/07/04 | 5,390 | 5,457 | 5,353 | 5,446 | +28 | +0.5% | 789,300 |
| 2018/07/03 | 5,495 | 5,495 | 5,370 | 5,418 | -48 | -0.9% | 1,113,600 |
| 2018/07/02 | 5,651 | 5,669 | 5,464 | 5,466 | -206 | -3.6% | 1,021,500 |
| 2018/06/29 | 5,677 | 5,691 | 5,616 | 5,672 | +25 | +0.4% | 1,033,400 |
| 2018/06/28 | 5,640 | 5,651 | 5,597 | 5,647 | -18 | -0.3% | 861,800 |
| 2018/06/27 | 5,667 | 5,707 | 5,629 | 5,665 | -4 | -0.1% | 1,192,900 |
| 2018/06/26 | 5,589 | 5,678 | 5,525 | 5,669 | +123 | +2.2% | 1,459,800 |
| 2018/06/25 | 5,665 | 5,674 | 5,531 | 5,546 | -106 | -1.9% | 1,194,900 |
| 2018/06/22 | 5,703 | 5,727 | 5,616 | 5,652 | -77 | -1.3% | 2,061,400 |
| 2018/06/21 | 5,677 | 5,749 | 5,667 | 5,729 | +1 | ±0% | 1,222,200 |
| 2018/06/20 | 5,650 | 5,747 | 5,648 | 5,728 | +154 | +2.8% | 1,724,500 |
| 2018/06/19 | 5,606 | 5,633 | 5,561 | 5,574 | -29 | -0.5% | 1,248,300 |
| 2018/06/18 | 5,713 | 5,724 | 5,600 | 5,603 | -99 | -1.7% | 867,100 |
| 2018/06/15 | 5,707 | 5,737 | 5,670 | 5,702 | +6 | +0.1% | 1,590,000 |
| 2018/06/14 | 5,783 | 5,783 | 5,645 | 5,696 | -108 | -1.9% | 1,364,700 |
| 2018/06/13 | 5,709 | 5,820 | 5,703 | 5,804 | +105 | +1.8% | 1,701,900 |
| 2018/06/12 | 5,588 | 5,713 | 5,585 | 5,699 | +114 | +2% | 1,167,100 |
| 2018/06/11 | 5,556 | 5,622 | 5,547 | 5,585 | +40 | +0.7% | 815,000 |
| 2018/06/08 | 5,570 | 5,594 | 5,525 | 5,545 | -71 | -1.3% | 1,809,600 |
| 2018/06/07 | 5,600 | 5,635 | 5,593 | 5,616 | +23 | +0.4% | 1,369,900 |
| 2018/06/06 | 5,613 | 5,641 | 5,589 | 5,593 | -48 | -0.9% | 1,385,400 |
| 2018/06/05 | 5,632 | 5,673 | 5,629 | 5,641 | +42 | +0.8% | 1,178,800 |
| 2018/06/04 | 5,631 | 5,639 | 5,594 | 5,599 | -1 | ±0% | 1,149,000 |
| 2018/06/01 | 5,596 | 5,651 | 5,570 | 5,600 | -96 | -1.7% | 1,664,900 |
| 2018/05/31 | 5,614 | 5,717 | 5,602 | 5,696 | +101 | +1.8% | 3,944,900 |
| 2018/05/30 | 5,623 | 5,640 | 5,566 | 5,595 | -96 | -1.7% | 1,246,500 |
| 2018/05/29 | 5,712 | 5,728 | 5,669 | 5,691 | -69 | -1.2% | 1,132,200 |
| 2018/05/28 | 5,766 | 5,782 | 5,740 | 5,760 | +131 | +2.3% | 1,133,400 |
| 2018/05/25 | 5,615 | 5,640 | 5,602 | 5,629 | +4 | +0.1% | 1,273,000 |
1501～
1550
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
