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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 4,403 | 4,442 | 4,394 | 4,426 | +39 | +0.9% | 1,370,100 |
| 2017/06/09 | 4,468 | 4,475 | 4,381 | 4,387 | -92 | -2.1% | 2,237,800 |
| 2017/06/08 | 4,533 | 4,542 | 4,474 | 4,479 | -72 | -1.6% | 1,589,700 |
| 2017/06/07 | 4,550 | 4,569 | 4,537 | 4,551 | -2 | ±0% | 1,414,500 |
| 2017/06/06 | 4,532 | 4,577 | 4,513 | 4,553 | +53 | +1.2% | 2,271,200 |
| 2017/06/05 | 4,425 | 4,514 | 4,425 | 4,500 | +35 | +0.8% | 1,543,100 |
| 2017/06/02 | 4,488 | 4,494 | 4,417 | 4,465 | -47 | -1% | 2,325,100 |
| 2017/06/01 | 4,425 | 4,516 | 4,422 | 4,512 | +91 | +2.1% | 1,711,900 |
| 2017/05/31 | 4,414 | 4,427 | 4,397 | 4,421 | -10 | -0.2% | 1,876,900 |
| 2017/05/30 | 4,477 | 4,487 | 4,408 | 4,431 | -53 | -1.2% | 1,403,300 |
| 2017/05/29 | 4,427 | 4,495 | 4,423 | 4,484 | +52 | +1.2% | 951,700 |
| 2017/05/26 | 4,419 | 4,448 | 4,416 | 4,432 | +17 | +0.4% | 832,200 |
| 2017/05/25 | 4,430 | 4,447 | 4,395 | 4,415 | -38 | -0.9% | 1,889,200 |
| 2017/05/24 | 4,436 | 4,463 | 4,425 | 4,453 | +28 | +0.6% | 1,435,200 |
| 2017/05/23 | 4,393 | 4,450 | 4,386 | 4,425 | -26 | -0.6% | 1,360,100 |
| 2017/05/22 | 4,465 | 4,482 | 4,446 | 4,451 | -14 | -0.3% | 940,100 |
| 2017/05/19 | 4,476 | 4,498 | 4,445 | 4,465 | -14 | -0.3% | 1,070,900 |
| 2017/05/18 | 4,481 | 4,514 | 4,458 | 4,479 | -49 | -1.1% | 1,634,900 |
| 2017/05/17 | 4,500 | 4,531 | 4,476 | 4,528 | -6 | -0.1% | 1,569,500 |
| 2017/05/16 | 4,534 | 4,585 | 4,490 | 4,534 | +119 | +2.7% | 2,406,000 |
| 2017/05/15 | 4,356 | 4,427 | 4,339 | 4,415 | +15 | +0.3% | 1,853,200 |
| 2017/05/12 | 4,397 | 4,420 | 4,371 | 4,400 | +2 | ±0% | 1,803,800 |
| 2017/05/11 | 4,398 | 4,411 | 4,385 | 4,398 | +7 | +0.2% | 1,033,200 |
| 2017/05/10 | 4,382 | 4,406 | 4,360 | 4,391 | +6 | +0.1% | 1,206,100 |
| 2017/05/09 | 4,391 | 4,398 | 4,368 | 4,385 | +9 | +0.2% | 1,199,700 |
| 2017/05/08 | 4,290 | 4,376 | 4,265 | 4,376 | +156 | +3.7% | 2,676,000 |
| 2017/05/02 | 4,224 | 4,262 | 4,204 | 4,220 | -21 | -0.5% | 1,331,200 |
| 2017/05/01 | 4,261 | 4,268 | 4,223 | 4,241 | +36 | +0.9% | 1,300,600 |
| 2017/04/28 | 4,275 | 4,282 | 4,194 | 4,205 | -81 | -1.9% | 1,901,400 |
| 2017/04/27 | 4,225 | 4,316 | 4,221 | 4,286 | +57 | +1.3% | 2,070,700 |
| 2017/04/26 | 4,270 | 4,270 | 4,215 | 4,229 | -15 | -0.4% | 1,665,500 |
| 2017/04/25 | 4,237 | 4,259 | 4,222 | 4,244 | -2 | ±0% | 1,390,000 |
| 2017/04/24 | 4,224 | 4,264 | 4,201 | 4,246 | +74 | +1.8% | 1,398,100 |
| 2017/04/21 | 4,154 | 4,178 | 4,150 | 4,172 | +35 | +0.8% | 1,907,300 |
| 2017/04/20 | 4,206 | 4,206 | 4,121 | 4,137 | -96 | -2.3% | 2,649,800 |
| 2017/04/19 | 4,261 | 4,299 | 4,225 | 4,233 | -55 | -1.3% | 2,022,900 |
| 2017/04/18 | 4,307 | 4,308 | 4,238 | 4,288 | -71 | -1.6% | 1,934,800 |
| 2017/04/17 | 4,274 | 4,361 | 4,268 | 4,359 | +72 | +1.7% | 1,190,400 |
| 2017/04/14 | 4,330 | 4,330 | 4,261 | 4,287 | -4 | -0.1% | 1,803,000 |
| 2017/04/13 | 4,291 | 4,313 | 4,264 | 4,291 | +12 | +0.3% | 1,697,400 |
| 2017/04/12 | 4,248 | 4,279 | 4,222 | 4,279 | +2 | ±0% | 1,649,600 |
| 2017/04/11 | 4,313 | 4,316 | 4,245 | 4,277 | -55 | -1.3% | 1,888,200 |
| 2017/04/10 | 4,344 | 4,364 | 4,301 | 4,332 | +27 | +0.6% | 2,430,200 |
| 2017/04/07 | 4,282 | 4,319 | 4,254 | 4,305 | +93 | +2.2% | 2,772,100 |
| 2017/04/06 | 4,235 | 4,240 | 4,186 | 4,212 | -41 | -1% | 2,057,400 |
| 2017/04/05 | 4,307 | 4,323 | 4,242 | 4,253 | -9 | -0.2% | 1,420,300 |
| 2017/04/04 | 4,263 | 4,297 | 4,239 | 4,262 | +15 | +0.4% | 1,719,400 |
| 2017/04/03 | 4,205 | 4,262 | 4,196 | 4,247 | +39 | +0.9% | 1,148,200 |
| 2017/03/31 | 4,265 | 4,270 | 4,207 | 4,208 | -46 | -1.1% | 1,487,600 |
| 2017/03/30 | 4,280 | 4,306 | 4,245 | 4,254 | -32 | -0.7% | 1,225,300 |
1951～
2000
件表示中 / 3715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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04倍 | 1.07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 | 433,000円 | +3.9% | +156.7% | 4.48% | 17.08倍 | 2.04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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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
