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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 4,070 | 4,075 | 4,021 | 4,032 | -8 | -0.2% | 1,141,600 |
| 2017/03/02 | 4,069 | 4,082 | 4,029 | 4,040 | +41 | +1% | 1,939,100 |
| 2017/03/01 | 3,989 | 4,029 | 3,970 | 3,999 | +30 | +0.8% | 1,240,900 |
| 2017/02/28 | 4,029 | 4,032 | 3,962 | 3,969 | -57 | -1.4% | 2,331,000 |
| 2017/02/27 | 4,002 | 4,051 | 3,999 | 4,026 | -12 | -0.3% | 1,428,900 |
| 2017/02/24 | 4,029 | 4,094 | 4,020 | 4,038 | +8 | +0.2% | 1,109,200 |
| 2017/02/23 | 4,025 | 4,043 | 3,995 | 4,030 | +21 | +0.5% | 1,163,800 |
| 2017/02/22 | 4,069 | 4,074 | 3,986 | 4,009 | -90 | -2.2% | 2,266,600 |
| 2017/02/21 | 4,124 | 4,124 | 4,073 | 4,099 | -11 | -0.3% | 1,369,600 |
| 2017/02/20 | 4,101 | 4,115 | 4,044 | 4,110 | -18 | -0.4% | 1,337,100 |
| 2017/02/17 | 4,000 | 4,134 | 3,990 | 4,128 | +127 | +3.2% | 2,786,300 |
| 2017/02/16 | 3,970 | 4,042 | 3,954 | 4,001 | +79 | +2% | 2,113,100 |
| 2017/02/15 | 3,922 | 3,946 | 3,914 | 3,922 | ±0 | ±0% | 1,519,100 |
| 2017/02/14 | 4,041 | 4,046 | 3,921 | 3,922 | -136 | -3.4% | 2,519,700 |
| 2017/02/13 | 4,052 | 4,080 | 4,014 | 4,058 | +52 | +1.3% | 1,865,900 |
| 2017/02/10 | 4,008 | 4,013 | 3,971 | 4,006 | +68 | +1.7% | 1,594,700 |
| 2017/02/09 | 3,935 | 3,950 | 3,923 | 3,938 | -18 | -0.5% | 1,102,600 |
| 2017/02/08 | 3,949 | 3,960 | 3,921 | 3,956 | +46 | +1.2% | 840,100 |
| 2017/02/07 | 3,880 | 3,935 | 3,880 | 3,910 | -67 | -1.7% | 1,674,300 |
| 2017/02/06 | 3,965 | 3,994 | 3,949 | 3,977 | -28 | -0.7% | 1,085,100 |
| 2017/02/03 | 3,966 | 4,049 | 3,963 | 4,005 | +39 | +1% | 1,307,000 |
| 2017/02/02 | 3,961 | 3,982 | 3,942 | 3,966 | -6 | -0.2% | 1,498,800 |
| 2017/02/01 | 3,963 | 4,000 | 3,946 | 3,972 | +2 | +0.1% | 1,801,600 |
| 2017/01/31 | 3,982 | 4,008 | 3,967 | 3,970 | -38 | -0.9% | 1,834,900 |
| 2017/01/30 | 3,951 | 4,034 | 3,951 | 4,008 | +98 | +2.5% | 2,569,100 |
| 2017/01/27 | 3,920 | 3,954 | 3,896 | 3,910 | +1 | ±0% | 2,082,600 |
| 2017/01/26 | 3,876 | 3,914 | 3,872 | 3,909 | +64 | +1.7% | 2,406,600 |
| 2017/01/25 | 3,800 | 3,845 | 3,799 | 3,845 | +95 | +2.5% | 2,199,000 |
| 2017/01/24 | 3,727 | 3,772 | 3,700 | 3,750 | +73 | +2% | 1,735,800 |
| 2017/01/23 | 3,681 | 3,702 | 3,666 | 3,677 | -38 | -1% | 1,259,400 |
| 2017/01/20 | 3,722 | 3,736 | 3,687 | 3,715 | -15 | -0.4% | 1,622,200 |
| 2017/01/19 | 3,718 | 3,739 | 3,713 | 3,730 | +23 | +0.6% | 1,438,300 |
| 2017/01/18 | 3,743 | 3,772 | 3,681 | 3,707 | -22 | -0.6% | 1,487,400 |
| 2017/01/17 | 3,783 | 3,787 | 3,729 | 3,729 | -34 | -0.9% | 1,442,600 |
| 2017/01/16 | 3,748 | 3,782 | 3,738 | 3,763 | +1 | ±0% | 1,834,700 |
| 2017/01/13 | 3,738 | 3,771 | 3,717 | 3,762 | +58 | +1.6% | 1,612,000 |
| 2017/01/12 | 3,714 | 3,757 | 3,686 | 3,704 | -59 | -1.6% | 1,459,900 |
| 2017/01/11 | 3,740 | 3,770 | 3,717 | 3,763 | +55 | +1.5% | 1,737,900 |
| 2017/01/10 | 3,705 | 3,727 | 3,678 | 3,708 | -34 | -0.9% | 1,697,200 |
| 2017/01/06 | 3,725 | 3,747 | 3,711 | 3,742 | +32 | +0.9% | 1,400,300 |
| 2017/01/05 | 3,697 | 3,734 | 3,684 | 3,710 | -12 | -0.3% | 1,237,300 |
| 2017/01/04 | 3,716 | 3,736 | 3,707 | 3,722 | +32 | +0.9% | 1,543,500 |
| 2016/12/30 | 3,690 | 3,708 | 3,670 | 3,690 | -15 | -0.4% | 1,006,900 |
| 2016/12/29 | 3,699 | 3,712 | 3,679 | 3,705 | +11 | +0.3% | 1,381,700 |
| 2016/12/28 | 3,661 | 3,698 | 3,660 | 3,694 | -18 | -0.5% | 1,387,200 |
| 2016/12/27 | 3,716 | 3,726 | 3,693 | 3,712 | -9 | -0.2% | 1,618,300 |
| 2016/12/26 | 3,680 | 3,733 | 3,674 | 3,721 | +52 | +1.4% | 1,419,800 |
| 2016/12/22 | 3,703 | 3,707 | 3,641 | 3,669 | -5 | -0.1% | 1,988,500 |
| 2016/12/21 | 3,628 | 3,719 | 3,622 | 3,674 | +42 | +1.2% | 3,232,700 |
| 2016/12/20 | 3,555 | 3,644 | 3,547 | 3,632 | +117 | +3.3% | 3,737,200 |
1851～
1900
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
