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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 4,740 | 4,787 | 4,732 | 4,784 | +94 | +2% | 1,347,400 |
| 2017/08/29 | 4,663 | 4,715 | 4,663 | 4,690 | +54 | +1.2% | 1,385,300 |
| 2017/08/28 | 4,648 | 4,657 | 4,617 | 4,636 | +32 | +0.7% | 959,800 |
| 2017/08/25 | 4,613 | 4,633 | 4,544 | 4,604 | -33 | -0.7% | 927,700 |
| 2017/08/24 | 4,623 | 4,641 | 4,615 | 4,637 | -13 | -0.3% | 656,600 |
| 2017/08/23 | 4,673 | 4,684 | 4,629 | 4,650 | +27 | +0.6% | 855,400 |
| 2017/08/22 | 4,641 | 4,643 | 4,609 | 4,623 | -22 | -0.5% | 731,600 |
| 2017/08/21 | 4,711 | 4,718 | 4,633 | 4,645 | -31 | -0.7% | 1,205,600 |
| 2017/08/18 | 4,602 | 4,694 | 4,596 | 4,676 | +72 | +1.6% | 1,597,300 |
| 2017/08/17 | 4,630 | 4,630 | 4,590 | 4,604 | -45 | -1% | 838,200 |
| 2017/08/16 | 4,655 | 4,686 | 4,618 | 4,649 | -10 | -0.2% | 1,156,800 |
| 2017/08/15 | 4,700 | 4,701 | 4,658 | 4,659 | -22 | -0.5% | 1,239,600 |
| 2017/08/14 | 4,660 | 4,695 | 4,644 | 4,681 | +33 | +0.7% | 1,559,400 |
| 2017/08/10 | 4,648 | 4,657 | 4,625 | 4,648 | +19 | +0.4% | 1,255,700 |
| 2017/08/09 | 4,624 | 4,648 | 4,611 | 4,629 | +3 | +0.1% | 1,452,700 |
| 2017/08/08 | 4,624 | 4,650 | 4,621 | 4,626 | -27 | -0.6% | 1,116,200 |
| 2017/08/07 | 4,632 | 4,657 | 4,596 | 4,653 | +21 | +0.5% | 1,137,500 |
| 2017/08/04 | 4,592 | 4,657 | 4,557 | 4,632 | +84 | +1.8% | 2,160,300 |
| 2017/08/03 | 4,560 | 4,561 | 4,530 | 4,548 | -9 | -0.2% | 1,111,200 |
| 2017/08/02 | 4,540 | 4,567 | 4,507 | 4,557 | +28 | +0.6% | 1,080,500 |
| 2017/08/01 | 4,473 | 4,529 | 4,472 | 4,529 | +30 | +0.7% | 972,600 |
| 2017/07/31 | 4,479 | 4,507 | 4,473 | 4,499 | -6 | -0.1% | 1,153,900 |
| 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 |
1801～
1850
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
