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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 4,713 | 4,804 | 4,713 | 4,799 | +50 | +1.1% | 1,254,200 |
| 2019/04/10 | 4,726 | 4,778 | 4,712 | 4,749 | +29 | +0.6% | 1,278,000 |
| 2019/04/09 | 4,726 | 4,730 | 4,697 | 4,720 | -51 | -1.1% | 983,700 |
| 2019/04/08 | 4,790 | 4,802 | 4,761 | 4,771 | +22 | +0.5% | 627,300 |
| 2019/04/05 | 4,845 | 4,850 | 4,735 | 4,749 | -101 | -2.1% | 1,351,900 |
| 2019/04/04 | 4,871 | 4,871 | 4,803 | 4,850 | -32 | -0.7% | 933,400 |
| 2019/04/03 | 4,891 | 4,911 | 4,852 | 4,882 | -39 | -0.8% | 1,576,400 |
| 2019/04/02 | 4,965 | 4,981 | 4,911 | 4,921 | -15 | -0.3% | 1,297,800 |
| 2019/04/01 | 5,000 | 5,018 | 4,930 | 4,936 | +6 | +0.1% | 1,370,400 |
| 2019/03/29 | 4,821 | 4,932 | 4,815 | 4,930 | +135 | +2.8% | 1,790,400 |
| 2019/03/28 | 4,861 | 4,883 | 4,781 | 4,795 | -117 | -2.4% | 1,528,200 |
| 2019/03/27 | 4,883 | 4,916 | 4,841 | 4,912 | +74 | +1.5% | 1,619,200 |
| 2019/03/26 | 4,731 | 4,848 | 4,727 | 4,838 | +138 | +2.9% | 1,654,200 |
| 2019/03/25 | 4,787 | 4,791 | 4,683 | 4,700 | -151 | -3.1% | 1,112,900 |
| 2019/03/22 | 4,890 | 4,892 | 4,825 | 4,851 | +19 | +0.4% | 1,382,900 |
| 2019/03/20 | 4,750 | 4,832 | 4,731 | 4,832 | +104 | +2.2% | 1,138,800 |
| 2019/03/19 | 4,699 | 4,735 | 4,692 | 4,728 | +5 | +0.1% | 1,180,400 |
| 2019/03/18 | 4,732 | 4,759 | 4,705 | 4,723 | +36 | +0.8% | 1,276,900 |
| 2019/03/15 | 4,690 | 4,707 | 4,671 | 4,687 | -2 | ±0% | 1,469,200 |
| 2019/03/14 | 4,793 | 4,798 | 4,683 | 4,689 | -46 | -1% | 1,321,300 |
| 2019/03/13 | 4,773 | 4,799 | 4,721 | 4,735 | -63 | -1.3% | 1,378,700 |
| 2019/03/12 | 4,759 | 4,822 | 4,755 | 4,798 | +102 | +2.2% | 1,625,600 |
| 2019/03/11 | 4,661 | 4,726 | 4,655 | 4,696 | +84 | +1.8% | 1,414,500 |
| 2019/03/08 | 4,679 | 4,715 | 4,609 | 4,612 | -124 | -2.6% | 2,721,600 |
| 2019/03/07 | 4,665 | 4,750 | 4,664 | 4,736 | -69 | -1.4% | 1,757,200 |
| 2019/03/06 | 4,874 | 4,886 | 4,797 | 4,805 | -31 | -0.6% | 1,317,400 |
| 2019/03/05 | 4,899 | 4,919 | 4,823 | 4,836 | -69 | -1.4% | 931,000 |
| 2019/03/04 | 4,919 | 4,934 | 4,875 | 4,905 | +48 | +1% | 1,064,700 |
| 2019/03/01 | 4,817 | 4,864 | 4,816 | 4,857 | +50 | +1% | 1,002,000 |
| 2019/02/28 | 4,871 | 4,874 | 4,800 | 4,807 | -39 | -0.8% | 1,087,700 |
| 2019/02/27 | 4,845 | 4,872 | 4,834 | 4,846 | -29 | -0.6% | 1,720,000 |
| 2019/02/26 | 4,857 | 4,882 | 4,835 | 4,875 | -3 | -0.1% | 948,300 |
| 2019/02/25 | 4,874 | 4,887 | 4,840 | 4,878 | +57 | +1.2% | 957,200 |
| 2019/02/22 | 4,838 | 4,857 | 4,817 | 4,821 | -2 | ±0% | 1,013,100 |
| 2019/02/21 | 4,802 | 4,848 | 4,778 | 4,823 | -6 | -0.1% | 1,132,700 |
| 2019/02/20 | 4,788 | 4,829 | 4,780 | 4,829 | +41 | +0.9% | 1,011,200 |
| 2019/02/19 | 4,745 | 4,790 | 4,713 | 4,788 | +19 | +0.4% | 924,500 |
| 2019/02/18 | 4,794 | 4,794 | 4,743 | 4,769 | +27 | +0.6% | 808,500 |
| 2019/02/15 | 4,776 | 4,799 | 4,637 | 4,742 | +105 | +2.3% | 1,549,700 |
| 2019/02/14 | 4,673 | 4,694 | 4,623 | 4,637 | -22 | -0.5% | 965,200 |
| 2019/02/13 | 4,669 | 4,695 | 4,641 | 4,659 | -17 | -0.4% | 828,200 |
| 2019/02/12 | 4,603 | 4,680 | 4,581 | 4,676 | +104 | +2.3% | 936,300 |
| 2019/02/08 | 4,700 | 4,726 | 4,564 | 4,572 | -160 | -3.4% | 1,362,200 |
| 2019/02/07 | 4,773 | 4,774 | 4,712 | 4,732 | -17 | -0.4% | 1,207,500 |
| 2019/02/06 | 4,640 | 4,749 | 4,634 | 4,749 | +131 | +2.8% | 1,624,500 |
| 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 |
1501～
1550
件表示中 / 3715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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04倍 | 1.07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 | 433,000円 | +3.9% | +156.7% | 4.48% | 17.08倍 | 2.04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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 |
| サントリーＢＦ | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
