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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 3,495 | 3,516 | 3,437 | 3,457 | -44 | -1.3% | 1,192,000 |
| 2016/07/21 | 3,534 | 3,534 | 3,487 | 3,501 | +26 | +0.7% | 965,200 |
| 2016/07/20 | 3,472 | 3,479 | 3,435 | 3,475 | +2 | +0.1% | 1,077,200 |
| 2016/07/19 | 3,439 | 3,478 | 3,402 | 3,473 | +70 | +2.1% | 1,538,500 |
| 2016/07/15 | 3,450 | 3,458 | 3,395 | 3,403 | -49 | -1.4% | 1,720,700 |
| 2016/07/14 | 3,431 | 3,458 | 3,417 | 3,452 | +50 | +1.5% | 1,490,400 |
| 2016/07/13 | 3,474 | 3,490 | 3,390 | 3,402 | -67 | -1.9% | 2,064,600 |
| 2016/07/12 | 3,514 | 3,534 | 3,456 | 3,469 | +2 | +0.1% | 1,460,000 |
| 2016/07/11 | 3,436 | 3,494 | 3,424 | 3,467 | +101 | +3% | 1,457,600 |
| 2016/07/08 | 3,450 | 3,455 | 3,352 | 3,366 | -56 | -1.6% | 2,401,800 |
| 2016/07/07 | 3,393 | 3,459 | 3,393 | 3,422 | +26 | +0.8% | 1,658,700 |
| 2016/07/06 | 3,345 | 3,400 | 3,335 | 3,396 | +19 | +0.6% | 1,279,200 |
| 2016/07/05 | 3,385 | 3,395 | 3,354 | 3,377 | -10 | -0.3% | 674,600 |
| 2016/07/04 | 3,335 | 3,398 | 3,335 | 3,387 | +39 | +1.2% | 981,400 |
| 2016/07/01 | 3,339 | 3,360 | 3,325 | 3,348 | +42 | +1.3% | 1,093,900 |
| 2016/06/30 | 3,330 | 3,345 | 3,305 | 3,306 | +28 | +0.9% | 1,548,400 |
| 2016/06/29 | 3,311 | 3,316 | 3,261 | 3,278 | -6 | -0.2% | 1,306,800 |
| 2016/06/28 | 3,219 | 3,329 | 3,219 | 3,284 | -25 | -0.8% | 1,501,600 |
| 2016/06/27 | 3,236 | 3,323 | 3,236 | 3,309 | +145 | +4.6% | 1,495,400 |
| 2016/06/24 | 3,400 | 3,417 | 3,127 | 3,164 | -220 | -6.5% | 2,249,700 |
| 2016/06/23 | 3,416 | 3,420 | 3,376 | 3,384 | -27 | -0.8% | 920,200 |
| 2016/06/22 | 3,420 | 3,438 | 3,391 | 3,411 | -10 | -0.3% | 1,169,100 |
| 2016/06/21 | 3,356 | 3,426 | 3,356 | 3,421 | +66 | +2% | 1,251,800 |
| 2016/06/20 | 3,370 | 3,390 | 3,343 | 3,355 | +18 | +0.5% | 1,536,900 |
| 2016/06/17 | 3,422 | 3,444 | 3,335 | 3,337 | -41 | -1.2% | 1,584,400 |
| 2016/06/16 | 3,449 | 3,477 | 3,370 | 3,378 | -87 | -2.5% | 1,273,700 |
| 2016/06/15 | 3,511 | 3,543 | 3,449 | 3,465 | -39 | -1.1% | 1,468,600 |
| 2016/06/14 | 3,519 | 3,569 | 3,480 | 3,504 | -27 | -0.8% | 1,378,600 |
| 2016/06/13 | 3,539 | 3,572 | 3,513 | 3,531 | -52 | -1.5% | 1,488,300 |
| 2016/06/10 | 3,595 | 3,599 | 3,548 | 3,583 | +11 | +0.3% | 1,901,200 |
| 2016/06/09 | 3,585 | 3,600 | 3,546 | 3,572 | -42 | -1.2% | 1,055,600 |
| 2016/06/08 | 3,592 | 3,614 | 3,566 | 3,614 | +38 | +1.1% | 894,600 |
| 2016/06/07 | 3,580 | 3,592 | 3,559 | 3,576 | +3 | +0.1% | 1,058,400 |
| 2016/06/06 | 3,567 | 3,586 | 3,505 | 3,573 | -82 | -2.2% | 1,930,500 |
| 2016/06/03 | 3,645 | 3,659 | 3,626 | 3,655 | +32 | +0.9% | 962,100 |
| 2016/06/02 | 3,685 | 3,699 | 3,610 | 3,623 | -62 | -1.7% | 1,129,500 |
| 2016/06/01 | 3,704 | 3,738 | 3,676 | 3,685 | -89 | -2.4% | 1,038,200 |
| 2016/05/31 | 3,741 | 3,784 | 3,726 | 3,774 | +14 | +0.4% | 898,700 |
| 2016/05/30 | 3,761 | 3,770 | 3,726 | 3,760 | +55 | +1.5% | 699,000 |
| 2016/05/27 | 3,736 | 3,758 | 3,702 | 3,705 | -32 | -0.9% | 1,056,000 |
| 2016/05/26 | 3,749 | 3,772 | 3,726 | 3,737 | +37 | +1% | 1,431,700 |
| 2016/05/25 | 3,612 | 3,704 | 3,559 | 3,700 | +180 | +5.1% | 1,986,800 |
| 2016/05/24 | 3,553 | 3,569 | 3,513 | 3,520 | -35 | -1% | 944,100 |
| 2016/05/23 | 3,594 | 3,594 | 3,532 | 3,555 | -55 | -1.5% | 836,400 |
| 2016/05/20 | 3,607 | 3,638 | 3,580 | 3,610 | -13 | -0.4% | 1,432,400 |
| 2016/05/19 | 3,641 | 3,683 | 3,620 | 3,623 | -5 | -0.1% | 1,052,000 |
| 2016/05/18 | 3,605 | 3,674 | 3,600 | 3,628 | -1 | ±0% | 1,225,700 |
| 2016/05/17 | 3,602 | 3,629 | 3,575 | 3,629 | +66 | +1.9% | 879,500 |
| 2016/05/16 | 3,557 | 3,605 | 3,552 | 3,563 | +13 | +0.4% | 797,600 |
| 2016/05/13 | 3,601 | 3,609 | 3,542 | 3,550 | -15 | -0.4% | 1,511,300 |
2001～
2050
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
