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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 4,272 | 4,308 | 4,248 | 4,286 | +14 | +0.3% | 1,289,300 |
| 2017/03/28 | 4,233 | 4,286 | 4,203 | 4,272 | +33 | +0.8% | 1,723,700 |
| 2017/03/27 | 4,226 | 4,255 | 4,192 | 4,239 | -28 | -0.7% | 1,389,500 |
| 2017/03/24 | 4,258 | 4,283 | 4,240 | 4,267 | -21 | -0.5% | 2,071,900 |
| 2017/03/23 | 4,238 | 4,295 | 4,218 | 4,288 | +108 | +2.6% | 2,264,000 |
| 2017/03/22 | 4,200 | 4,223 | 4,170 | 4,180 | -20 | -0.5% | 2,051,700 |
| 2017/03/21 | 4,126 | 4,212 | 4,120 | 4,200 | +62 | +1.5% | 1,703,000 |
| 2017/03/17 | 4,112 | 4,149 | 4,103 | 4,138 | +21 | +0.5% | 1,201,100 |
| 2017/03/16 | 4,102 | 4,132 | 4,084 | 4,117 | -23 | -0.6% | 1,371,700 |
| 2017/03/15 | 4,120 | 4,148 | 4,106 | 4,140 | +7 | +0.2% | 1,032,800 |
| 2017/03/14 | 4,122 | 4,152 | 4,120 | 4,133 | -13 | -0.3% | 1,025,400 |
| 2017/03/13 | 4,142 | 4,169 | 4,127 | 4,146 | +9 | +0.2% | 867,700 |
| 2017/03/10 | 4,093 | 4,159 | 4,082 | 4,137 | +85 | +2.1% | 2,298,200 |
| 2017/03/09 | 4,075 | 4,075 | 4,041 | 4,052 | +5 | +0.1% | 715,100 |
| 2017/03/08 | 4,095 | 4,100 | 4,041 | 4,047 | -49 | -1.2% | 1,218,500 |
| 2017/03/07 | 4,093 | 4,116 | 4,082 | 4,096 | +4 | +0.1% | 1,374,800 |
| 2017/03/06 | 4,036 | 4,100 | 4,034 | 4,092 | +60 | +1.5% | 1,080,400 |
| 2017/03/03 | 4,070 | 4,075 | 4,021 | 4,032 | -8 | -0.2% | 1,141,600 |
| 2017/03/02 | 4,069 | 4,082 | 4,029 | 4,040 | +41 | +1% | 1,939,100 |
| 2017/03/01 | 3,989 | 4,029 | 3,970 | 3,999 | +30 | +0.8% | 1,240,900 |
| 2017/02/28 | 4,029 | 4,032 | 3,962 | 3,969 | -57 | -1.4% | 2,331,000 |
| 2017/02/27 | 4,002 | 4,051 | 3,999 | 4,026 | -12 | -0.3% | 1,428,900 |
| 2017/02/24 | 4,029 | 4,094 | 4,020 | 4,038 | +8 | +0.2% | 1,109,200 |
| 2017/02/23 | 4,025 | 4,043 | 3,995 | 4,030 | +21 | +0.5% | 1,163,800 |
| 2017/02/22 | 4,069 | 4,074 | 3,986 | 4,009 | -90 | -2.2% | 2,266,600 |
| 2017/02/21 | 4,124 | 4,124 | 4,073 | 4,099 | -11 | -0.3% | 1,369,600 |
| 2017/02/20 | 4,101 | 4,115 | 4,044 | 4,110 | -18 | -0.4% | 1,337,100 |
| 2017/02/17 | 4,000 | 4,134 | 3,990 | 4,128 | +127 | +3.2% | 2,786,300 |
| 2017/02/16 | 3,970 | 4,042 | 3,954 | 4,001 | +79 | +2% | 2,113,100 |
| 2017/02/15 | 3,922 | 3,946 | 3,914 | 3,922 | ±0 | ±0% | 1,519,100 |
| 2017/02/14 | 4,041 | 4,046 | 3,921 | 3,922 | -136 | -3.4% | 2,519,700 |
| 2017/02/13 | 4,052 | 4,080 | 4,014 | 4,058 | +52 | +1.3% | 1,865,900 |
| 2017/02/10 | 4,008 | 4,013 | 3,971 | 4,006 | +68 | +1.7% | 1,594,700 |
| 2017/02/09 | 3,935 | 3,950 | 3,923 | 3,938 | -18 | -0.5% | 1,102,600 |
| 2017/02/08 | 3,949 | 3,960 | 3,921 | 3,956 | +46 | +1.2% | 840,100 |
| 2017/02/07 | 3,880 | 3,935 | 3,880 | 3,910 | -67 | -1.7% | 1,674,300 |
| 2017/02/06 | 3,965 | 3,994 | 3,949 | 3,977 | -28 | -0.7% | 1,085,100 |
| 2017/02/03 | 3,966 | 4,049 | 3,963 | 4,005 | +39 | +1% | 1,307,000 |
| 2017/02/02 | 3,961 | 3,982 | 3,942 | 3,966 | -6 | -0.2% | 1,498,800 |
| 2017/02/01 | 3,963 | 4,000 | 3,946 | 3,972 | +2 | +0.1% | 1,801,600 |
| 2017/01/31 | 3,982 | 4,008 | 3,967 | 3,970 | -38 | -0.9% | 1,834,900 |
| 2017/01/30 | 3,951 | 4,034 | 3,951 | 4,008 | +98 | +2.5% | 2,569,100 |
| 2017/01/27 | 3,920 | 3,954 | 3,896 | 3,910 | +1 | ±0% | 2,082,600 |
| 2017/01/26 | 3,876 | 3,914 | 3,872 | 3,909 | +64 | +1.7% | 2,406,600 |
| 2017/01/25 | 3,800 | 3,845 | 3,799 | 3,845 | +95 | +2.5% | 2,199,000 |
| 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 |
2001～
2050
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
