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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 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 |
1651～
1700
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
