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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 5,335 | 5,368 | 5,305 | 5,306 | -44 | -0.8% | 845,400 |
| 2017/11/10 | 5,269 | 5,360 | 5,269 | 5,350 | +29 | +0.5% | 1,495,900 |
| 2017/11/09 | 5,325 | 5,425 | 5,268 | 5,321 | -16 | -0.3% | 1,529,800 |
| 2017/11/08 | 5,327 | 5,342 | 5,276 | 5,337 | +7 | +0.1% | 1,242,300 |
| 2017/11/07 | 5,200 | 5,343 | 5,156 | 5,330 | -50 | -0.9% | 2,767,000 |
| 2017/11/06 | 5,500 | 5,510 | 5,326 | 5,380 | +145 | +2.8% | 2,474,900 |
| 2017/11/02 | 5,239 | 5,248 | 5,191 | 5,235 | +38 | +0.7% | 1,321,000 |
| 2017/11/01 | 5,202 | 5,209 | 5,164 | 5,197 | +36 | +0.7% | 953,300 |
| 2017/10/31 | 5,103 | 5,165 | 5,081 | 5,161 | +48 | +0.9% | 1,200,400 |
| 2017/10/30 | 5,114 | 5,124 | 5,099 | 5,113 | -30 | -0.6% | 1,278,200 |
| 2017/10/27 | 5,150 | 5,150 | 5,094 | 5,143 | +33 | +0.6% | 752,300 |
| 2017/10/26 | 5,104 | 5,146 | 5,090 | 5,110 | -5 | -0.1% | 804,000 |
| 2017/10/25 | 5,096 | 5,134 | 5,063 | 5,115 | +27 | +0.5% | 1,273,000 |
| 2017/10/24 | 5,100 | 5,115 | 5,069 | 5,088 | -7 | -0.1% | 1,003,700 |
| 2017/10/23 | 5,070 | 5,100 | 5,051 | 5,095 | +69 | +1.4% | 1,453,500 |
| 2017/10/20 | 5,012 | 5,055 | 5,004 | 5,026 | -11 | -0.2% | 994,100 |
| 2017/10/19 | 5,007 | 5,054 | 4,989 | 5,037 | +48 | +1% | 1,071,000 |
| 2017/10/18 | 4,994 | 5,021 | 4,971 | 4,989 | +5 | +0.1% | 1,056,300 |
| 2017/10/17 | 5,025 | 5,027 | 4,977 | 4,984 | -26 | -0.5% | 1,136,700 |
| 2017/10/16 | 5,010 | 5,057 | 4,987 | 5,010 | +8 | +0.2% | 2,316,200 |
| 2017/10/13 | 4,917 | 5,039 | 4,916 | 5,002 | +89 | +1.8% | 3,426,800 |
| 2017/10/12 | 4,896 | 4,923 | 4,876 | 4,913 | -8 | -0.2% | 1,426,300 |
| 2017/10/11 | 4,919 | 4,947 | 4,898 | 4,921 | -24 | -0.5% | 1,263,600 |
| 2017/10/10 | 4,888 | 4,973 | 4,887 | 4,945 | +35 | +0.7% | 1,434,500 |
| 2017/10/06 | 4,955 | 4,962 | 4,896 | 4,910 | -45 | -0.9% | 1,858,000 |
| 2017/10/05 | 4,866 | 4,987 | 4,845 | 4,955 | +261 | +5.6% | 4,716,300 |
| 2017/10/04 | 4,630 | 4,719 | 4,597 | 4,694 | +124 | +2.7% | 2,267,200 |
| 2017/10/03 | 4,528 | 4,580 | 4,519 | 4,570 | +42 | +0.9% | 1,202,100 |
| 2017/10/02 | 4,556 | 4,565 | 4,518 | 4,528 | -28 | -0.6% | 1,032,100 |
| 2017/09/29 | 4,546 | 4,563 | 4,516 | 4,556 | ±0 | ±0% | 1,589,100 |
| 2017/09/28 | 4,533 | 4,572 | 4,527 | 4,556 | +10 | +0.2% | 1,294,300 |
| 2017/09/27 | 4,574 | 4,585 | 4,522 | 4,546 | -44 | -1% | 900,500 |
| 2017/09/26 | 4,553 | 4,593 | 4,533 | 4,590 | +13 | +0.3% | 1,430,200 |
| 2017/09/25 | 4,594 | 4,600 | 4,551 | 4,577 | -17 | -0.4% | 1,094,400 |
| 2017/09/22 | 4,579 | 4,605 | 4,560 | 4,594 | +55 | +1.2% | 1,803,600 |
| 2017/09/21 | 4,524 | 4,558 | 4,520 | 4,539 | +12 | +0.3% | 1,387,900 |
| 2017/09/20 | 4,550 | 4,564 | 4,514 | 4,527 | -57 | -1.2% | 1,505,800 |
| 2017/09/19 | 4,554 | 4,594 | 4,548 | 4,584 | +24 | +0.5% | 1,668,200 |
| 2017/09/15 | 4,598 | 4,610 | 4,546 | 4,560 | -30 | -0.7% | 1,864,200 |
| 2017/09/14 | 4,605 | 4,627 | 4,579 | 4,590 | -34 | -0.7% | 1,312,200 |
| 2017/09/13 | 4,645 | 4,649 | 4,618 | 4,624 | -35 | -0.8% | 859,300 |
| 2017/09/12 | 4,610 | 4,669 | 4,586 | 4,659 | +73 | +1.6% | 1,395,900 |
| 2017/09/11 | 4,615 | 4,617 | 4,564 | 4,586 | -24 | -0.5% | 1,442,600 |
| 2017/09/08 | 4,640 | 4,657 | 4,590 | 4,610 | -100 | -2.1% | 3,097,000 |
| 2017/09/07 | 4,732 | 4,771 | 4,700 | 4,710 | -15 | -0.3% | 1,104,600 |
| 2017/09/06 | 4,677 | 4,732 | 4,648 | 4,725 | +53 | +1.1% | 1,304,800 |
| 2017/09/05 | 4,708 | 4,730 | 4,659 | 4,672 | -63 | -1.3% | 769,800 |
| 2017/09/04 | 4,753 | 4,761 | 4,709 | 4,735 | -18 | -0.4% | 833,700 |
| 2017/09/01 | 4,800 | 4,810 | 4,735 | 4,753 | -36 | -0.8% | 655,300 |
| 2017/08/31 | 4,800 | 4,800 | 4,762 | 4,789 | +5 | +0.1% | 1,065,500 |
1751～
1800
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
