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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 4,498 | 4,506 | 4,481 | 4,505 | +10 | +0.2% | 973,600 |
| 2017/07/27 | 4,453 | 4,519 | 4,438 | 4,495 | +40 | +0.9% | 1,114,500 |
| 2017/07/26 | 4,482 | 4,507 | 4,439 | 4,455 | +43 | +1% | 2,086,400 |
| 2017/07/25 | 4,416 | 4,460 | 4,410 | 4,412 | -7 | -0.2% | 980,700 |
| 2017/07/24 | 4,439 | 4,440 | 4,391 | 4,419 | -29 | -0.7% | 748,800 |
| 2017/07/21 | 4,410 | 4,464 | 4,395 | 4,448 | +13 | +0.3% | 952,200 |
| 2017/07/20 | 4,385 | 4,447 | 4,382 | 4,435 | +50 | +1.1% | 1,084,400 |
| 2017/07/19 | 4,343 | 4,406 | 4,338 | 4,385 | +39 | +0.9% | 898,000 |
| 2017/07/18 | 4,374 | 4,384 | 4,330 | 4,346 | -30 | -0.7% | 1,137,200 |
| 2017/07/14 | 4,383 | 4,408 | 4,375 | 4,376 | +14 | +0.3% | 1,050,300 |
| 2017/07/13 | 4,354 | 4,384 | 4,344 | 4,362 | +14 | +0.3% | 1,093,600 |
| 2017/07/12 | 4,424 | 4,426 | 4,335 | 4,348 | -90 | -2% | 1,481,800 |
| 2017/07/11 | 4,377 | 4,441 | 4,376 | 4,438 | +60 | +1.4% | 1,127,100 |
| 2017/07/10 | 4,371 | 4,386 | 4,366 | 4,378 | +26 | +0.6% | 1,157,600 |
| 2017/07/07 | 4,316 | 4,357 | 4,310 | 4,352 | +34 | +0.8% | 1,596,100 |
| 2017/07/06 | 4,305 | 4,372 | 4,300 | 4,318 | +32 | +0.7% | 1,704,100 |
| 2017/07/05 | 4,280 | 4,293 | 4,256 | 4,286 | +7 | +0.2% | 1,175,600 |
| 2017/07/04 | 4,319 | 4,328 | 4,264 | 4,279 | -21 | -0.5% | 1,241,300 |
| 2017/07/03 | 4,252 | 4,324 | 4,237 | 4,300 | +72 | +1.7% | 1,870,200 |
| 2017/06/30 | 4,234 | 4,241 | 4,190 | 4,228 | -19 | -0.4% | 1,848,400 |
| 2017/06/29 | 4,263 | 4,263 | 4,229 | 4,247 | -4 | -0.1% | 1,275,300 |
| 2017/06/28 | 4,240 | 4,292 | 4,238 | 4,251 | -23 | -0.5% | 1,569,500 |
| 2017/06/27 | 4,273 | 4,298 | 4,247 | 4,274 | -9 | -0.2% | 1,372,200 |
| 2017/06/26 | 4,279 | 4,298 | 4,267 | 4,283 | +2 | ±0% | 980,200 |
| 2017/06/23 | 4,304 | 4,312 | 4,265 | 4,281 | -37 | -0.9% | 1,135,500 |
| 2017/06/22 | 4,296 | 4,338 | 4,281 | 4,318 | +17 | +0.4% | 1,435,200 |
| 2017/06/21 | 4,333 | 4,335 | 4,279 | 4,301 | -40 | -0.9% | 1,715,500 |
| 2017/06/20 | 4,350 | 4,372 | 4,332 | 4,341 | -5 | -0.1% | 1,728,800 |
| 2017/06/19 | 4,353 | 4,383 | 4,337 | 4,346 | -26 | -0.6% | 1,363,200 |
| 2017/06/16 | 4,410 | 4,420 | 4,367 | 4,372 | -15 | -0.3% | 1,621,400 |
| 2017/06/15 | 4,400 | 4,433 | 4,373 | 4,387 | -36 | -0.8% | 1,020,200 |
| 2017/06/14 | 4,426 | 4,435 | 4,404 | 4,423 | -7 | -0.2% | 1,026,300 |
| 2017/06/13 | 4,426 | 4,445 | 4,420 | 4,430 | +4 | +0.1% | 1,061,900 |
| 2017/06/12 | 4,403 | 4,442 | 4,394 | 4,426 | +39 | +0.9% | 1,370,100 |
| 2017/06/09 | 4,468 | 4,475 | 4,381 | 4,387 | -92 | -2.1% | 2,237,800 |
| 2017/06/08 | 4,533 | 4,542 | 4,474 | 4,479 | -72 | -1.6% | 1,589,700 |
| 2017/06/07 | 4,550 | 4,569 | 4,537 | 4,551 | -2 | ±0% | 1,414,500 |
| 2017/06/06 | 4,532 | 4,577 | 4,513 | 4,553 | +53 | +1.2% | 2,271,200 |
| 2017/06/05 | 4,425 | 4,514 | 4,425 | 4,500 | +35 | +0.8% | 1,543,100 |
| 2017/06/02 | 4,488 | 4,494 | 4,417 | 4,465 | -47 | -1% | 2,325,100 |
| 2017/06/01 | 4,425 | 4,516 | 4,422 | 4,512 | +91 | +2.1% | 1,711,900 |
| 2017/05/31 | 4,414 | 4,427 | 4,397 | 4,421 | -10 | -0.2% | 1,876,900 |
| 2017/05/30 | 4,477 | 4,487 | 4,408 | 4,431 | -53 | -1.2% | 1,403,300 |
| 2017/05/29 | 4,427 | 4,495 | 4,423 | 4,484 | +52 | +1.2% | 951,700 |
| 2017/05/26 | 4,419 | 4,448 | 4,416 | 4,432 | +17 | +0.4% | 832,200 |
| 2017/05/25 | 4,430 | 4,447 | 4,395 | 4,415 | -38 | -0.9% | 1,889,200 |
| 2017/05/24 | 4,436 | 4,463 | 4,425 | 4,453 | +28 | +0.6% | 1,435,200 |
| 2017/05/23 | 4,393 | 4,450 | 4,386 | 4,425 | -26 | -0.6% | 1,360,100 |
| 2017/05/22 | 4,465 | 4,482 | 4,446 | 4,451 | -14 | -0.3% | 940,100 |
| 2017/05/19 | 4,476 | 4,498 | 4,445 | 4,465 | -14 | -0.3% | 1,070,900 |
1751～
1800
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
