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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 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 |
| 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 |
1901～
1950
件表示中 / 3759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 | 197,900円 | +0.4% | -9.4% | 2.63% | 17.76倍 | 1.11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 | 477,700円 | +6.2% | +216.1% | 4.35% | 17.17倍 | 2.09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 | 399,600円 | +5.7% | +66.2% | 1.20% | 32.53倍 | 5.23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 | 210,000円 | +4.4% | +64.6% | 3.52% | 11.34倍 | 1.52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 |
| サントリーＢＦ | 477,200円 | +5.9% | -0.3% | 2.51% | 16.38倍 | 1.21倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
