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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 3,514 | 3,522 | 3,498 | 3,515 | +20 | +0.6% | 2,065,800 |
| 2016/12/16 | 3,471 | 3,519 | 3,451 | 3,495 | +65 | +1.9% | 4,857,100 |
| 2016/12/15 | 3,469 | 3,474 | 3,430 | 3,430 | -17 | -0.5% | 3,306,900 |
| 2016/12/14 | 3,500 | 3,537 | 3,355 | 3,447 | -50 | -1.4% | 7,011,900 |
| 2016/12/13 | 3,632 | 3,684 | 3,431 | 3,497 | -169 | -4.6% | 5,542,700 |
| 2016/12/12 | 3,620 | 3,681 | 3,613 | 3,666 | +71 | +2% | 1,662,000 |
| 2016/12/09 | 3,574 | 3,615 | 3,548 | 3,595 | +47 | +1.3% | 3,008,600 |
| 2016/12/08 | 3,570 | 3,576 | 3,535 | 3,548 | +13 | +0.4% | 1,774,300 |
| 2016/12/07 | 3,569 | 3,574 | 3,526 | 3,535 | -35 | -1% | 1,821,200 |
| 2016/12/06 | 3,600 | 3,600 | 3,565 | 3,570 | -18 | -0.5% | 1,756,500 |
| 2016/12/05 | 3,600 | 3,628 | 3,578 | 3,588 | -39 | -1.1% | 1,657,300 |
| 2016/12/02 | 3,667 | 3,677 | 3,608 | 3,627 | -73 | -2% | 1,659,600 |
| 2016/12/01 | 3,731 | 3,740 | 3,689 | 3,700 | -22 | -0.6% | 1,534,500 |
| 2016/11/30 | 3,721 | 3,742 | 3,703 | 3,722 | +10 | +0.3% | 1,555,600 |
| 2016/11/29 | 3,700 | 3,727 | 3,700 | 3,712 | -13 | -0.3% | 1,337,400 |
| 2016/11/28 | 3,722 | 3,744 | 3,704 | 3,725 | +19 | +0.5% | 921,100 |
| 2016/11/25 | 3,701 | 3,714 | 3,688 | 3,706 | +1 | ±0% | 1,093,000 |
| 2016/11/24 | 3,685 | 3,741 | 3,679 | 3,705 | -5 | -0.1% | 1,322,700 |
| 2016/11/22 | 3,701 | 3,732 | 3,695 | 3,710 | -2 | -0.1% | 1,270,800 |
| 2016/11/21 | 3,629 | 3,722 | 3,609 | 3,712 | +84 | +2.3% | 1,965,200 |
| 2016/11/18 | 3,607 | 3,645 | 3,592 | 3,628 | +18 | +0.5% | 1,272,900 |
| 2016/11/17 | 3,575 | 3,620 | 3,575 | 3,610 | +28 | +0.8% | 1,039,300 |
| 2016/11/16 | 3,586 | 3,602 | 3,559 | 3,582 | +17 | +0.5% | 1,334,000 |
| 2016/11/15 | 3,603 | 3,618 | 3,547 | 3,565 | -23 | -0.6% | 1,691,100 |
| 2016/11/14 | 3,575 | 3,608 | 3,569 | 3,588 | +17 | +0.5% | 1,505,900 |
| 2016/11/11 | 3,640 | 3,641 | 3,564 | 3,571 | -90 | -2.5% | 2,206,800 |
| 2016/11/10 | 3,679 | 3,679 | 3,585 | 3,661 | +122 | +3.4% | 1,717,400 |
| 2016/11/09 | 3,683 | 3,738 | 3,496 | 3,539 | -116 | -3.2% | 2,063,100 |
| 2016/11/08 | 3,687 | 3,687 | 3,631 | 3,655 | -15 | -0.4% | 964,800 |
| 2016/11/07 | 3,680 | 3,682 | 3,614 | 3,670 | +21 | +0.6% | 1,211,000 |
| 2016/11/04 | 3,697 | 3,710 | 3,630 | 3,649 | -70 | -1.9% | 1,864,700 |
| 2016/11/02 | 3,728 | 3,737 | 3,692 | 3,719 | -26 | -0.7% | 952,200 |
| 2016/11/01 | 3,737 | 3,745 | 3,700 | 3,745 | -6 | -0.2% | 1,019,000 |
| 2016/10/31 | 3,683 | 3,751 | 3,679 | 3,751 | +72 | +2% | 1,665,200 |
| 2016/10/28 | 3,663 | 3,688 | 3,636 | 3,679 | +44 | +1.2% | 2,052,000 |
| 2016/10/27 | 3,649 | 3,676 | 3,627 | 3,635 | +18 | +0.5% | 1,532,400 |
| 2016/10/26 | 3,600 | 3,667 | 3,582 | 3,617 | -74 | -2% | 2,417,300 |
| 2016/10/25 | 3,656 | 3,704 | 3,646 | 3,691 | +35 | +1% | 1,167,500 |
| 2016/10/24 | 3,648 | 3,657 | 3,631 | 3,656 | +20 | +0.6% | 1,064,600 |
| 2016/10/21 | 3,686 | 3,686 | 3,629 | 3,636 | -36 | -1% | 1,065,000 |
| 2016/10/20 | 3,651 | 3,672 | 3,631 | 3,672 | ±0 | ±0% | 1,452,100 |
| 2016/10/19 | 3,655 | 3,687 | 3,649 | 3,672 | +8 | +0.2% | 1,135,400 |
| 2016/10/18 | 3,606 | 3,666 | 3,600 | 3,664 | +54 | +1.5% | 1,717,400 |
| 2016/10/17 | 3,591 | 3,611 | 3,589 | 3,610 | +8 | +0.2% | 2,293,400 |
| 2016/10/14 | 3,597 | 3,628 | 3,594 | 3,602 | -26 | -0.7% | 2,882,900 |
| 2016/10/13 | 3,662 | 3,662 | 3,593 | 3,628 | -44 | -1.2% | 2,509,100 |
| 2016/10/12 | 3,677 | 3,704 | 3,672 | 3,672 | -35 | -0.9% | 1,451,600 |
| 2016/10/11 | 3,708 | 3,722 | 3,690 | 3,707 | +1 | ±0% | 1,142,000 |
| 2016/10/07 | 3,700 | 3,711 | 3,660 | 3,706 | -14 | -0.4% | 1,261,900 |
| 2016/10/06 | 3,713 | 3,752 | 3,688 | 3,720 | -16 | -0.4% | 1,240,200 |
1901～
1950
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
