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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 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 |
2051～
2100
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
