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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
1951～
2000
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
