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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 3,534 | 3,577 | 3,507 | 3,565 | +20 | +0.6% | 1,277,600 |
| 2016/05/11 | 3,600 | 3,626 | 3,531 | 3,545 | -32 | -0.9% | 1,223,300 |
| 2016/05/10 | 3,455 | 3,593 | 3,451 | 3,577 | +74 | +2.1% | 1,951,200 |
| 2016/05/09 | 3,523 | 3,530 | 3,463 | 3,503 | -20 | -0.6% | 2,195,200 |
| 2016/05/06 | 3,515 | 3,547 | 3,482 | 3,523 | +4 | +0.1% | 1,420,900 |
| 2016/05/02 | 3,439 | 3,521 | 3,439 | 3,519 | +10 | +0.3% | 2,289,000 |
| 2016/04/28 | 3,741 | 3,741 | 3,415 | 3,509 | -171 | -4.6% | 1,844,000 |
| 2016/04/27 | 3,689 | 3,721 | 3,648 | 3,680 | +19 | +0.5% | 1,349,600 |
| 2016/04/26 | 3,653 | 3,681 | 3,623 | 3,661 | +22 | +0.6% | 780,700 |
| 2016/04/25 | 3,682 | 3,684 | 3,631 | 3,639 | -47 | -1.3% | 964,000 |
| 2016/04/22 | 3,665 | 3,688 | 3,637 | 3,686 | +3 | +0.1% | 1,899,500 |
| 2016/04/21 | 3,643 | 3,687 | 3,595 | 3,683 | +110 | +3.1% | 1,741,300 |
| 2016/04/20 | 3,626 | 3,632 | 3,556 | 3,573 | +17 | +0.5% | 1,643,200 |
| 2016/04/19 | 3,574 | 3,605 | 3,540 | 3,556 | +69 | +2% | 1,271,100 |
| 2016/04/18 | 3,472 | 3,514 | 3,452 | 3,487 | -55 | -1.6% | 1,426,200 |
| 2016/04/15 | 3,507 | 3,560 | 3,486 | 3,542 | +11 | +0.3% | 1,319,800 |
| 2016/04/14 | 3,463 | 3,531 | 3,457 | 3,531 | +106 | +3.1% | 1,717,000 |
| 2016/04/13 | 3,377 | 3,450 | 3,360 | 3,425 | +70 | +2.1% | 1,411,400 |
| 2016/04/12 | 3,330 | 3,400 | 3,320 | 3,355 | -17 | -0.5% | 1,164,900 |
| 2016/04/11 | 3,388 | 3,390 | 3,345 | 3,372 | -14 | -0.4% | 920,100 |
| 2016/04/08 | 3,323 | 3,427 | 3,308 | 3,386 | +47 | +1.4% | 1,667,300 |
| 2016/04/07 | 3,324 | 3,355 | 3,283 | 3,339 | +9 | +0.3% | 1,350,800 |
| 2016/04/06 | 3,318 | 3,349 | 3,278 | 3,330 | +27 | +0.8% | 1,281,300 |
| 2016/04/05 | 3,398 | 3,407 | 3,296 | 3,303 | -105 | -3.1% | 1,526,800 |
| 2016/04/04 | 3,388 | 3,451 | 3,383 | 3,408 | +54 | +1.6% | 1,333,900 |
| 2016/04/01 | 3,470 | 3,483 | 3,351 | 3,354 | -153 | -4.4% | 2,295,000 |
| 2016/03/31 | 3,600 | 3,600 | 3,504 | 3,507 | -5 | -0.1% | 2,239,800 |
| 2016/03/30 | 3,496 | 3,552 | 3,487 | 3,512 | -2 | -0.1% | 1,189,700 |
| 2016/03/29 | 3,485 | 3,534 | 3,476 | 3,514 | +16 | +0.5% | 1,064,200 |
| 2016/03/28 | 3,475 | 3,512 | 3,448 | 3,498 | +73 | +2.1% | 1,248,100 |
| 2016/03/25 | 3,423 | 3,476 | 3,422 | 3,425 | +2 | +0.1% | 1,044,900 |
| 2016/03/24 | 3,408 | 3,439 | 3,390 | 3,423 | +53 | +1.6% | 1,765,000 |
| 2016/03/23 | 3,400 | 3,425 | 3,363 | 3,370 | -31 | -0.9% | 1,392,800 |
| 2016/03/22 | 3,340 | 3,403 | 3,319 | 3,401 | +94 | +2.8% | 2,218,500 |
| 2016/03/18 | 3,362 | 3,372 | 3,286 | 3,307 | -44 | -1.3% | 2,147,400 |
| 2016/03/17 | 3,420 | 3,430 | 3,334 | 3,351 | -75 | -2.2% | 2,006,200 |
| 2016/03/16 | 3,394 | 3,453 | 3,387 | 3,426 | ±0 | ±0% | 1,296,200 |
| 2016/03/15 | 3,450 | 3,479 | 3,410 | 3,426 | +2 | +0.1% | 1,671,900 |
| 2016/03/14 | 3,409 | 3,443 | 3,382 | 3,424 | +29 | +0.9% | 1,731,400 |
| 2016/03/11 | 3,330 | 3,426 | 3,307 | 3,395 | +52 | +1.6% | 4,035,200 |
| 2016/03/10 | 3,338 | 3,351 | 3,294 | 3,343 | -13 | -0.4% | 2,717,900 |
| 2016/03/09 | 3,382 | 3,407 | 3,347 | 3,356 | -59 | -1.7% | 1,834,800 |
| 2016/03/08 | 3,429 | 3,475 | 3,388 | 3,415 | -23 | -0.7% | 2,193,800 |
| 2016/03/07 | 3,435 | 3,450 | 3,367 | 3,438 | -12 | -0.3% | 1,961,700 |
| 2016/03/04 | 3,435 | 3,466 | 3,396 | 3,450 | +11 | +0.3% | 1,972,100 |
| 2016/03/03 | 3,327 | 3,450 | 3,313 | 3,439 | +44 | +1.3% | 1,849,000 |
| 2016/03/02 | 3,367 | 3,421 | 3,356 | 3,395 | +73 | +2.2% | 2,002,900 |
| 2016/03/01 | 3,309 | 3,346 | 3,287 | 3,322 | +6 | +0.2% | 1,611,400 |
| 2016/02/29 | 3,478 | 3,481 | 3,316 | 3,316 | -93 | -2.7% | 2,571,300 |
| 2016/02/26 | 3,379 | 3,442 | 3,365 | 3,409 | +59 | +1.8% | 2,072,300 |
2051～
2100
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
