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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 5,540 | 5,708 | 5,538 | 5,596 | +94 | +1.7% | 2,719,900 |
| 2018/03/08 | 5,533 | 5,535 | 5,471 | 5,502 | -13 | -0.2% | 1,354,800 |
| 2018/03/07 | 5,502 | 5,560 | 5,485 | 5,515 | ±0 | ±0% | 1,624,400 |
| 2018/03/06 | 5,494 | 5,536 | 5,450 | 5,515 | +68 | +1.2% | 1,254,700 |
| 2018/03/05 | 5,400 | 5,454 | 5,370 | 5,447 | +10 | +0.2% | 1,418,600 |
| 2018/03/02 | 5,453 | 5,498 | 5,393 | 5,437 | -74 | -1.3% | 1,811,400 |
| 2018/03/01 | 5,492 | 5,538 | 5,488 | 5,511 | +20 | +0.4% | 1,262,000 |
| 2018/02/28 | 5,543 | 5,581 | 5,487 | 5,491 | -95 | -1.7% | 1,305,600 |
| 2018/02/27 | 5,553 | 5,622 | 5,521 | 5,586 | +68 | +1.2% | 1,265,600 |
| 2018/02/26 | 5,536 | 5,552 | 5,471 | 5,518 | +18 | +0.3% | 1,006,600 |
| 2018/02/23 | 5,504 | 5,506 | 5,463 | 5,500 | +1 | ±0% | 788,100 |
| 2018/02/22 | 5,471 | 5,513 | 5,436 | 5,499 | -6 | -0.1% | 1,573,600 |
| 2018/02/21 | 5,527 | 5,557 | 5,486 | 5,505 | -50 | -0.9% | 1,343,100 |
| 2018/02/20 | 5,649 | 5,682 | 5,544 | 5,555 | -122 | -2.1% | 1,200,000 |
| 2018/02/19 | 5,691 | 5,715 | 5,636 | 5,677 | -14 | -0.2% | 1,389,500 |
| 2018/02/16 | 5,549 | 5,715 | 5,470 | 5,691 | +237 | +4.3% | 2,399,500 |
| 2018/02/15 | 5,500 | 5,512 | 5,426 | 5,454 | +5 | +0.1% | 1,388,200 |
| 2018/02/14 | 5,405 | 5,485 | 5,398 | 5,449 | +44 | +0.8% | 1,574,300 |
| 2018/02/13 | 5,406 | 5,427 | 5,343 | 5,405 | -17 | -0.3% | 2,097,100 |
| 2018/02/09 | 5,302 | 5,434 | 5,290 | 5,422 | +20 | +0.4% | 2,642,100 |
| 2018/02/08 | 5,313 | 5,417 | 5,303 | 5,402 | +102 | +1.9% | 1,577,600 |
| 2018/02/07 | 5,290 | 5,469 | 5,290 | 5,300 | +99 | +1.9% | 2,185,500 |
| 2018/02/06 | 5,264 | 5,293 | 5,097 | 5,201 | -284 | -5.2% | 2,454,100 |
| 2018/02/05 | 5,620 | 5,649 | 5,481 | 5,485 | -227 | -4% | 1,275,900 |
| 2018/02/02 | 5,633 | 5,739 | 5,622 | 5,712 | +45 | +0.8% | 1,274,300 |
| 2018/02/01 | 5,510 | 5,674 | 5,502 | 5,667 | +176 | +3.2% | 1,487,100 |
| 2018/01/31 | 5,595 | 5,621 | 5,482 | 5,491 | -65 | -1.2% | 1,748,900 |
| 2018/01/30 | 5,600 | 5,626 | 5,539 | 5,556 | -74 | -1.3% | 1,310,200 |
| 2018/01/29 | 5,752 | 5,761 | 5,624 | 5,630 | -133 | -2.3% | 1,084,900 |
| 2018/01/26 | 5,804 | 5,830 | 5,754 | 5,763 | -9 | -0.2% | 1,074,900 |
| 2018/01/25 | 5,787 | 5,797 | 5,731 | 5,772 | -15 | -0.3% | 1,241,400 |
| 2018/01/24 | 5,765 | 5,796 | 5,751 | 5,787 | +49 | +0.9% | 1,118,000 |
| 2018/01/23 | 5,730 | 5,746 | 5,706 | 5,738 | +36 | +0.6% | 1,038,300 |
| 2018/01/22 | 5,695 | 5,728 | 5,626 | 5,702 | -17 | -0.3% | 1,078,700 |
| 2018/01/19 | 5,641 | 5,761 | 5,611 | 5,719 | +166 | +3% | 1,719,600 |
| 2018/01/18 | 5,670 | 5,670 | 5,541 | 5,553 | -88 | -1.6% | 1,927,200 |
| 2018/01/17 | 5,630 | 5,678 | 5,617 | 5,641 | +17 | +0.3% | 1,323,700 |
| 2018/01/16 | 5,590 | 5,664 | 5,576 | 5,624 | +92 | +1.7% | 1,076,700 |
| 2018/01/15 | 5,627 | 5,647 | 5,530 | 5,532 | -88 | -1.6% | 1,531,200 |
| 2018/01/12 | 5,634 | 5,659 | 5,545 | 5,620 | -73 | -1.3% | 2,136,400 |
| 2018/01/11 | 5,784 | 5,784 | 5,670 | 5,693 | -122 | -2.1% | 1,898,500 |
| 2018/01/10 | 6,006 | 6,007 | 5,802 | 5,815 | -238 | -3.9% | 2,227,300 |
| 2018/01/09 | 6,000 | 6,076 | 5,976 | 6,053 | +92 | +1.5% | 3,051,800 |
| 2018/01/05 | 5,887 | 6,007 | 5,816 | 5,961 | +274 | +4.8% | 3,813,100 |
| 2018/01/04 | 5,633 | 5,689 | 5,592 | 5,687 | +97 | +1.7% | 1,348,500 |
| 2017/12/29 | 5,623 | 5,626 | 5,575 | 5,590 | -30 | -0.5% | 649,400 |
| 2017/12/28 | 5,665 | 5,685 | 5,611 | 5,620 | -39 | -0.7% | 723,500 |
| 2017/12/27 | 5,679 | 5,698 | 5,648 | 5,659 | -62 | -1.1% | 792,400 |
| 2017/12/26 | 5,751 | 5,761 | 5,718 | 5,721 | -29 | -0.5% | 874,600 |
| 2017/12/25 | 5,691 | 5,762 | 5,691 | 5,750 | -2 | ±0% | 693,700 |
1601～
1650
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
