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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 5,650 | 5,698 | 5,590 | 5,625 | -57 | -1% | 1,453,500 |
| 2018/05/23 | 5,710 | 5,748 | 5,665 | 5,682 | -45 | -0.8% | 1,607,700 |
| 2018/05/22 | 5,775 | 5,787 | 5,709 | 5,727 | -33 | -0.6% | 1,093,500 |
| 2018/05/21 | 5,777 | 5,804 | 5,755 | 5,760 | -48 | -0.8% | 867,000 |
| 2018/05/18 | 5,826 | 5,830 | 5,783 | 5,808 | -2 | ±0% | 834,000 |
| 2018/05/17 | 5,836 | 5,840 | 5,780 | 5,810 | -26 | -0.4% | 1,192,900 |
| 2018/05/16 | 5,813 | 5,857 | 5,750 | 5,836 | +23 | +0.4% | 2,500,000 |
| 2018/05/15 | 5,912 | 5,936 | 5,809 | 5,813 | -100 | -1.7% | 2,827,400 |
| 2018/05/14 | 6,000 | 6,007 | 5,903 | 5,913 | -131 | -2.2% | 1,431,700 |
| 2018/05/11 | 5,933 | 6,069 | 5,880 | 6,044 | +199 | +3.4% | 2,711,400 |
| 2018/05/10 | 5,904 | 5,919 | 5,815 | 5,845 | -59 | -1% | 1,421,100 |
| 2018/05/09 | 5,910 | 5,980 | 5,835 | 5,904 | +394 | +7.2% | 3,222,300 |
| 2018/05/08 | 5,515 | 5,534 | 5,474 | 5,510 | +18 | +0.3% | 1,383,200 |
| 2018/05/07 | 5,547 | 5,565 | 5,483 | 5,492 | -95 | -1.7% | 1,163,000 |
| 2018/05/02 | 5,600 | 5,607 | 5,559 | 5,587 | -33 | -0.6% | 1,270,800 |
| 2018/05/01 | 5,570 | 5,662 | 5,539 | 5,620 | +84 | +1.5% | 1,529,800 |
| 2018/04/27 | 5,538 | 5,577 | 5,515 | 5,536 | +31 | +0.6% | 1,467,300 |
| 2018/04/26 | 5,462 | 5,517 | 5,415 | 5,505 | +70 | +1.3% | 1,262,700 |
| 2018/04/25 | 5,397 | 5,454 | 5,387 | 5,435 | +24 | +0.4% | 1,285,500 |
| 2018/04/24 | 5,460 | 5,472 | 5,404 | 5,411 | -27 | -0.5% | 1,247,500 |
| 2018/04/23 | 5,484 | 5,535 | 5,430 | 5,438 | -42 | -0.8% | 1,203,800 |
| 2018/04/20 | 5,484 | 5,515 | 5,460 | 5,480 | -18 | -0.3% | 1,223,100 |
| 2018/04/19 | 5,487 | 5,537 | 5,472 | 5,498 | +11 | +0.2% | 1,287,700 |
| 2018/04/18 | 5,506 | 5,540 | 5,465 | 5,487 | +2 | ±0% | 1,643,600 |
| 2018/04/17 | 5,497 | 5,545 | 5,473 | 5,485 | -24 | -0.4% | 1,173,300 |
| 2018/04/16 | 5,563 | 5,577 | 5,493 | 5,509 | -32 | -0.6% | 1,136,600 |
| 2018/04/13 | 5,624 | 5,626 | 5,515 | 5,541 | -99 | -1.8% | 1,454,300 |
| 2018/04/12 | 5,630 | 5,662 | 5,606 | 5,640 | +16 | +0.3% | 863,600 |
| 2018/04/11 | 5,717 | 5,724 | 5,593 | 5,624 | -125 | -2.2% | 1,269,200 |
| 2018/04/10 | 5,802 | 5,879 | 5,749 | 5,749 | -77 | -1.3% | 1,427,400 |
| 2018/04/09 | 5,763 | 5,860 | 5,762 | 5,826 | +71 | +1.2% | 900,300 |
| 2018/04/06 | 5,758 | 5,809 | 5,733 | 5,755 | -9 | -0.2% | 1,216,700 |
| 2018/04/05 | 5,734 | 5,790 | 5,697 | 5,764 | +67 | +1.2% | 1,116,900 |
| 2018/04/04 | 5,685 | 5,720 | 5,620 | 5,697 | +19 | +0.3% | 1,207,100 |
| 2018/04/03 | 5,577 | 5,691 | 5,574 | 5,678 | +52 | +0.9% | 1,042,000 |
| 2018/04/02 | 5,682 | 5,697 | 5,626 | 5,626 | -41 | -0.7% | 750,500 |
| 2018/03/30 | 5,726 | 5,727 | 5,636 | 5,667 | -23 | -0.4% | 1,160,700 |
| 2018/03/29 | 5,595 | 5,690 | 5,587 | 5,690 | +193 | +3.5% | 1,593,300 |
| 2018/03/28 | 5,514 | 5,539 | 5,448 | 5,497 | -69 | -1.2% | 1,231,100 |
| 2018/03/27 | 5,467 | 5,568 | 5,452 | 5,566 | +116 | +2.1% | 1,784,900 |
| 2018/03/26 | 5,335 | 5,450 | 5,307 | 5,450 | +58 | +1.1% | 1,446,700 |
| 2018/03/23 | 5,468 | 5,481 | 5,384 | 5,392 | -204 | -3.6% | 2,187,300 |
| 2018/03/22 | 5,486 | 5,611 | 5,480 | 5,596 | +111 | +2% | 1,228,600 |
| 2018/03/20 | 5,501 | 5,519 | 5,429 | 5,485 | -71 | -1.3% | 1,178,800 |
| 2018/03/19 | 5,624 | 5,633 | 5,537 | 5,556 | -95 | -1.7% | 809,600 |
| 2018/03/16 | 5,678 | 5,694 | 5,642 | 5,651 | -30 | -0.5% | 1,682,300 |
| 2018/03/15 | 5,600 | 5,686 | 5,562 | 5,681 | -4 | -0.1% | 1,368,600 |
| 2018/03/14 | 5,640 | 5,694 | 5,632 | 5,685 | +28 | +0.5% | 823,700 |
| 2018/03/13 | 5,602 | 5,658 | 5,578 | 5,657 | +46 | +0.8% | 801,800 |
| 2018/03/12 | 5,670 | 5,676 | 5,545 | 5,611 | +15 | +0.3% | 1,086,200 |
1551～
1600
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
