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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1551～
1600
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
