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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 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 |
2001～
2050
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
