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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 4,481 | 4,514 | 4,458 | 4,479 | -49 | -1.1% | 1,634,900 |
| 2017/05/17 | 4,500 | 4,531 | 4,476 | 4,528 | -6 | -0.1% | 1,569,500 |
| 2017/05/16 | 4,534 | 4,585 | 4,490 | 4,534 | +119 | +2.7% | 2,406,000 |
| 2017/05/15 | 4,356 | 4,427 | 4,339 | 4,415 | +15 | +0.3% | 1,853,200 |
| 2017/05/12 | 4,397 | 4,420 | 4,371 | 4,400 | +2 | ±0% | 1,803,800 |
| 2017/05/11 | 4,398 | 4,411 | 4,385 | 4,398 | +7 | +0.2% | 1,033,200 |
| 2017/05/10 | 4,382 | 4,406 | 4,360 | 4,391 | +6 | +0.1% | 1,206,100 |
| 2017/05/09 | 4,391 | 4,398 | 4,368 | 4,385 | +9 | +0.2% | 1,199,700 |
| 2017/05/08 | 4,290 | 4,376 | 4,265 | 4,376 | +156 | +3.7% | 2,676,000 |
| 2017/05/02 | 4,224 | 4,262 | 4,204 | 4,220 | -21 | -0.5% | 1,331,200 |
| 2017/05/01 | 4,261 | 4,268 | 4,223 | 4,241 | +36 | +0.9% | 1,300,600 |
| 2017/04/28 | 4,275 | 4,282 | 4,194 | 4,205 | -81 | -1.9% | 1,901,400 |
| 2017/04/27 | 4,225 | 4,316 | 4,221 | 4,286 | +57 | +1.3% | 2,070,700 |
| 2017/04/26 | 4,270 | 4,270 | 4,215 | 4,229 | -15 | -0.4% | 1,665,500 |
| 2017/04/25 | 4,237 | 4,259 | 4,222 | 4,244 | -2 | ±0% | 1,390,000 |
| 2017/04/24 | 4,224 | 4,264 | 4,201 | 4,246 | +74 | +1.8% | 1,398,100 |
| 2017/04/21 | 4,154 | 4,178 | 4,150 | 4,172 | +35 | +0.8% | 1,907,300 |
| 2017/04/20 | 4,206 | 4,206 | 4,121 | 4,137 | -96 | -2.3% | 2,649,800 |
| 2017/04/19 | 4,261 | 4,299 | 4,225 | 4,233 | -55 | -1.3% | 2,022,900 |
| 2017/04/18 | 4,307 | 4,308 | 4,238 | 4,288 | -71 | -1.6% | 1,934,800 |
| 2017/04/17 | 4,274 | 4,361 | 4,268 | 4,359 | +72 | +1.7% | 1,190,400 |
| 2017/04/14 | 4,330 | 4,330 | 4,261 | 4,287 | -4 | -0.1% | 1,803,000 |
| 2017/04/13 | 4,291 | 4,313 | 4,264 | 4,291 | +12 | +0.3% | 1,697,400 |
| 2017/04/12 | 4,248 | 4,279 | 4,222 | 4,279 | +2 | ±0% | 1,649,600 |
| 2017/04/11 | 4,313 | 4,316 | 4,245 | 4,277 | -55 | -1.3% | 1,888,200 |
| 2017/04/10 | 4,344 | 4,364 | 4,301 | 4,332 | +27 | +0.6% | 2,430,200 |
| 2017/04/07 | 4,282 | 4,319 | 4,254 | 4,305 | +93 | +2.2% | 2,772,100 |
| 2017/04/06 | 4,235 | 4,240 | 4,186 | 4,212 | -41 | -1% | 2,057,400 |
| 2017/04/05 | 4,307 | 4,323 | 4,242 | 4,253 | -9 | -0.2% | 1,420,300 |
| 2017/04/04 | 4,263 | 4,297 | 4,239 | 4,262 | +15 | +0.4% | 1,719,400 |
| 2017/04/03 | 4,205 | 4,262 | 4,196 | 4,247 | +39 | +0.9% | 1,148,200 |
| 2017/03/31 | 4,265 | 4,270 | 4,207 | 4,208 | -46 | -1.1% | 1,487,600 |
| 2017/03/30 | 4,280 | 4,306 | 4,245 | 4,254 | -32 | -0.7% | 1,225,300 |
| 2017/03/29 | 4,272 | 4,308 | 4,248 | 4,286 | +14 | +0.3% | 1,289,300 |
| 2017/03/28 | 4,233 | 4,286 | 4,203 | 4,272 | +33 | +0.8% | 1,723,700 |
| 2017/03/27 | 4,226 | 4,255 | 4,192 | 4,239 | -28 | -0.7% | 1,389,500 |
| 2017/03/24 | 4,258 | 4,283 | 4,240 | 4,267 | -21 | -0.5% | 2,071,900 |
| 2017/03/23 | 4,238 | 4,295 | 4,218 | 4,288 | +108 | +2.6% | 2,264,000 |
| 2017/03/22 | 4,200 | 4,223 | 4,170 | 4,180 | -20 | -0.5% | 2,051,700 |
| 2017/03/21 | 4,126 | 4,212 | 4,120 | 4,200 | +62 | +1.5% | 1,703,000 |
| 2017/03/17 | 4,112 | 4,149 | 4,103 | 4,138 | +21 | +0.5% | 1,201,100 |
| 2017/03/16 | 4,102 | 4,132 | 4,084 | 4,117 | -23 | -0.6% | 1,371,700 |
| 2017/03/15 | 4,120 | 4,148 | 4,106 | 4,140 | +7 | +0.2% | 1,032,800 |
| 2017/03/14 | 4,122 | 4,152 | 4,120 | 4,133 | -13 | -0.3% | 1,025,400 |
| 2017/03/13 | 4,142 | 4,169 | 4,127 | 4,146 | +9 | +0.2% | 867,700 |
| 2017/03/10 | 4,093 | 4,159 | 4,082 | 4,137 | +85 | +2.1% | 2,298,200 |
| 2017/03/09 | 4,075 | 4,075 | 4,041 | 4,052 | +5 | +0.1% | 715,100 |
| 2017/03/08 | 4,095 | 4,100 | 4,041 | 4,047 | -49 | -1.2% | 1,218,500 |
| 2017/03/07 | 4,093 | 4,116 | 4,082 | 4,096 | +4 | +0.1% | 1,374,800 |
| 2017/03/06 | 4,036 | 4,100 | 4,034 | 4,092 | +60 | +1.5% | 1,080,400 |
1801～
1850
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
