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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 3,780 | 3,799 | 3,735 | 3,736 | -63 | -1.7% | 1,353,100 |
| 2016/10/04 | 3,800 | 3,804 | 3,760 | 3,799 | +1 | ±0% | 1,294,400 |
| 2016/10/03 | 3,748 | 3,838 | 3,741 | 3,798 | +132 | +3.6% | 1,968,300 |
| 2016/09/30 | 3,655 | 3,683 | 3,644 | 3,666 | -33 | -0.9% | 1,563,500 |
| 2016/09/29 | 3,702 | 3,715 | 3,676 | 3,699 | -9 | -0.2% | 1,295,800 |
| 2016/09/28 | 3,719 | 3,733 | 3,685 | 3,708 | +12 | +0.3% | 996,800 |
| 2016/09/27 | 3,629 | 3,696 | 3,612 | 3,696 | +33 | +0.9% | 1,924,000 |
| 2016/09/26 | 3,687 | 3,710 | 3,652 | 3,663 | -33 | -0.9% | 1,289,500 |
| 2016/09/23 | 3,669 | 3,706 | 3,659 | 3,696 | +59 | +1.6% | 1,788,400 |
| 2016/09/21 | 3,525 | 3,640 | 3,525 | 3,637 | +80 | +2.2% | 1,926,900 |
| 2016/09/20 | 3,544 | 3,566 | 3,530 | 3,557 | -15 | -0.4% | 1,747,700 |
| 2016/09/16 | 3,595 | 3,595 | 3,534 | 3,572 | -4 | -0.1% | 1,539,600 |
| 2016/09/15 | 3,571 | 3,603 | 3,566 | 3,576 | ±0 | ±0% | 1,563,700 |
| 2016/09/14 | 3,582 | 3,601 | 3,566 | 3,576 | -7 | -0.2% | 1,094,500 |
| 2016/09/13 | 3,595 | 3,616 | 3,569 | 3,583 | +22 | +0.6% | 1,306,100 |
| 2016/09/12 | 3,526 | 3,567 | 3,494 | 3,561 | ±0 | ±0% | 1,250,800 |
| 2016/09/09 | 3,634 | 3,637 | 3,561 | 3,561 | -3 | -0.1% | 2,217,000 |
| 2016/09/08 | 3,569 | 3,617 | 3,545 | 3,564 | -14 | -0.4% | 1,481,200 |
| 2016/09/07 | 3,606 | 3,640 | 3,563 | 3,578 | +12 | +0.3% | 1,779,800 |
| 2016/09/06 | 3,517 | 3,568 | 3,509 | 3,566 | +65 | +1.9% | 1,539,500 |
| 2016/09/05 | 3,530 | 3,533 | 3,484 | 3,501 | +1 | ±0% | 942,500 |
| 2016/09/02 | 3,454 | 3,525 | 3,450 | 3,500 | +46 | +1.3% | 1,512,100 |
| 2016/09/01 | 3,437 | 3,467 | 3,418 | 3,454 | +68 | +2% | 1,275,100 |
| 2016/08/31 | 3,363 | 3,395 | 3,340 | 3,386 | +40 | +1.2% | 1,297,000 |
| 2016/08/30 | 3,395 | 3,403 | 3,343 | 3,346 | -63 | -1.8% | 1,183,100 |
| 2016/08/29 | 3,356 | 3,413 | 3,318 | 3,409 | +97 | +2.9% | 1,961,000 |
| 2016/08/26 | 3,295 | 3,328 | 3,290 | 3,312 | +2 | +0.1% | 1,675,200 |
| 2016/08/25 | 3,315 | 3,330 | 3,301 | 3,310 | ±0 | ±0% | 1,595,700 |
| 2016/08/24 | 3,304 | 3,326 | 3,288 | 3,310 | ±0 | ±0% | 1,743,800 |
| 2016/08/23 | 3,271 | 3,327 | 3,263 | 3,310 | +46 | +1.4% | 2,149,400 |
| 2016/08/22 | 3,299 | 3,303 | 3,242 | 3,264 | -10 | -0.3% | 1,778,300 |
| 2016/08/19 | 3,300 | 3,300 | 3,231 | 3,274 | -26 | -0.8% | 1,385,300 |
| 2016/08/18 | 3,331 | 3,339 | 3,300 | 3,300 | -20 | -0.6% | 1,345,700 |
| 2016/08/17 | 3,357 | 3,369 | 3,305 | 3,320 | -51 | -1.5% | 1,589,600 |
| 2016/08/16 | 3,440 | 3,440 | 3,357 | 3,371 | -82 | -2.4% | 1,290,700 |
| 2016/08/15 | 3,458 | 3,491 | 3,437 | 3,453 | -3 | -0.1% | 941,900 |
| 2016/08/12 | 3,463 | 3,465 | 3,439 | 3,456 | +41 | +1.2% | 1,441,900 |
| 2016/08/10 | 3,400 | 3,442 | 3,366 | 3,415 | +34 | +1% | 1,342,100 |
| 2016/08/09 | 3,344 | 3,391 | 3,334 | 3,381 | +38 | +1.1% | 1,187,200 |
| 2016/08/08 | 3,324 | 3,350 | 3,306 | 3,343 | +23 | +0.7% | 1,217,600 |
| 2016/08/05 | 3,258 | 3,324 | 3,249 | 3,320 | +111 | +3.5% | 2,369,500 |
| 2016/08/04 | 3,340 | 3,349 | 3,190 | 3,209 | -98 | -3% | 2,347,100 |
| 2016/08/03 | 3,303 | 3,344 | 3,302 | 3,307 | -90 | -2.6% | 1,783,300 |
| 2016/08/02 | 3,441 | 3,469 | 3,395 | 3,397 | -76 | -2.2% | 1,192,600 |
| 2016/08/01 | 3,485 | 3,507 | 3,435 | 3,473 | -23 | -0.7% | 1,284,300 |
| 2016/07/29 | 3,542 | 3,587 | 3,446 | 3,496 | -46 | -1.3% | 2,108,900 |
| 2016/07/28 | 3,535 | 3,556 | 3,490 | 3,542 | -9 | -0.3% | 1,635,600 |
| 2016/07/27 | 3,545 | 3,649 | 3,543 | 3,551 | +112 | +3.3% | 2,792,800 |
| 2016/07/26 | 3,435 | 3,462 | 3,411 | 3,439 | +2 | +0.1% | 1,078,500 |
| 2016/07/25 | 3,455 | 3,485 | 3,412 | 3,437 | -20 | -0.6% | 1,272,300 |
1951～
2000
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
