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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 3,308 | 3,365 | 3,292 | 3,350 | +37 | +1.1% | 2,886,600 |
| 2016/02/24 | 3,350 | 3,364 | 3,296 | 3,313 | -70 | -2.1% | 2,185,600 |
| 2016/02/23 | 3,498 | 3,522 | 3,356 | 3,383 | -114 | -3.3% | 1,792,000 |
| 2016/02/22 | 3,408 | 3,518 | 3,393 | 3,497 | +137 | +4.1% | 2,454,100 |
| 2016/02/19 | 3,360 | 3,400 | 3,311 | 3,360 | -26 | -0.8% | 1,822,700 |
| 2016/02/18 | 3,398 | 3,414 | 3,371 | 3,386 | +58 | +1.7% | 1,699,400 |
| 2016/02/17 | 3,391 | 3,427 | 3,297 | 3,328 | -82 | -2.4% | 2,380,200 |
| 2016/02/16 | 3,465 | 3,496 | 3,410 | 3,410 | -132 | -3.7% | 2,117,300 |
| 2016/02/15 | 3,464 | 3,577 | 3,459 | 3,542 | +214 | +6.4% | 2,089,500 |
| 2016/02/12 | 3,267 | 3,409 | 3,263 | 3,328 | -6 | -0.2% | 4,805,700 |
| 2016/02/10 | 3,567 | 3,573 | 3,263 | 3,334 | -291 | -8% | 3,541,000 |
| 2016/02/09 | 3,617 | 3,672 | 3,603 | 3,625 | -111 | -3% | 1,299,400 |
| 2016/02/08 | 3,677 | 3,753 | 3,660 | 3,736 | -11 | -0.3% | 1,314,400 |
| 2016/02/05 | 3,708 | 3,753 | 3,673 | 3,747 | -40 | -1.1% | 1,002,500 |
| 2016/02/04 | 3,817 | 3,823 | 3,763 | 3,787 | -66 | -1.7% | 926,900 |
| 2016/02/03 | 3,842 | 3,883 | 3,801 | 3,853 | -59 | -1.5% | 1,087,100 |
| 2016/02/02 | 3,804 | 3,919 | 3,800 | 3,912 | +40 | +1% | 1,167,000 |
| 2016/02/01 | 3,835 | 3,874 | 3,804 | 3,872 | +35 | +0.9% | 1,368,600 |
| 2016/01/29 | 3,679 | 3,892 | 3,657 | 3,837 | +194 | +5.3% | 2,662,800 |
| 2016/01/28 | 3,611 | 3,674 | 3,577 | 3,643 | +50 | +1.4% | 1,439,800 |
| 2016/01/27 | 3,579 | 3,608 | 3,548 | 3,593 | +100 | +2.9% | 1,229,400 |
| 2016/01/26 | 3,469 | 3,527 | 3,463 | 3,493 | -33 | -0.9% | 1,027,300 |
| 2016/01/25 | 3,489 | 3,536 | 3,461 | 3,526 | +59 | +1.7% | 1,285,600 |
| 2016/01/22 | 3,350 | 3,478 | 3,324 | 3,467 | +180 | +5.5% | 1,807,500 |
| 2016/01/21 | 3,414 | 3,435 | 3,276 | 3,287 | -126 | -3.7% | 1,957,300 |
| 2016/01/20 | 3,502 | 3,535 | 3,404 | 3,413 | -73 | -2.1% | 1,541,900 |
| 2016/01/19 | 3,523 | 3,541 | 3,458 | 3,486 | -48 | -1.4% | 1,240,000 |
| 2016/01/18 | 3,524 | 3,543 | 3,480 | 3,534 | -60 | -1.7% | 967,500 |
| 2016/01/15 | 3,629 | 3,665 | 3,570 | 3,594 | -1 | ±0% | 1,301,500 |
| 2016/01/14 | 3,618 | 3,629 | 3,542 | 3,595 | -97 | -2.6% | 1,429,500 |
| 2016/01/13 | 3,715 | 3,726 | 3,653 | 3,692 | +47 | +1.3% | 1,742,000 |
| 2016/01/12 | 3,680 | 3,734 | 3,642 | 3,645 | -124 | -3.3% | 1,988,800 |
| 2016/01/08 | 3,734 | 3,852 | 3,719 | 3,769 | +2 | +0.1% | 2,655,500 |
| 2016/01/07 | 3,770 | 3,843 | 3,750 | 3,767 | +16 | +0.4% | 2,363,700 |
| 2016/01/06 | 3,783 | 3,814 | 3,722 | 3,751 | +18 | +0.5% | 1,830,100 |
| 2016/01/05 | 3,755 | 3,798 | 3,723 | 3,733 | +33 | +0.9% | 1,336,800 |
| 2016/01/04 | 3,761 | 3,796 | 3,686 | 3,700 | -99 | -2.6% | 1,186,500 |
| 2015/12/30 | 3,785 | 3,813 | 3,776 | 3,799 | +21 | +0.6% | 821,000 |
| 2015/12/29 | 3,747 | 3,789 | 3,729 | 3,778 | +14 | +0.4% | 802,500 |
| 2015/12/28 | 3,787 | 3,808 | 3,748 | 3,764 | -42 | -1.1% | 970,500 |
| 2015/12/25 | 3,837 | 3,846 | 3,796 | 3,806 | -30 | -0.8% | 1,085,900 |
| 2015/12/24 | 3,930 | 3,938 | 3,830 | 3,836 | -4 | -0.1% | 1,611,400 |
| 2015/12/22 | 3,897 | 3,897 | 3,832 | 3,840 | -60 | -1.5% | 1,009,100 |
| 2015/12/21 | 3,867 | 3,916 | 3,800 | 3,900 | +33 | +0.9% | 1,577,600 |
| 2015/12/18 | 3,993 | 4,068 | 3,867 | 3,867 | -126 | -3.2% | 2,236,400 |
| 2015/12/17 | 3,995 | 4,053 | 3,976 | 3,993 | +82 | +2.1% | 2,520,100 |
| 2015/12/16 | 3,882 | 3,914 | 3,819 | 3,911 | +85 | +2.2% | 1,600,900 |
| 2015/12/15 | 3,905 | 3,917 | 3,826 | 3,826 | -97 | -2.5% | 1,245,500 |
| 2015/12/14 | 3,880 | 3,932 | 3,854 | 3,923 | -21 | -0.5% | 1,314,700 |
| 2015/12/11 | 3,940 | 3,962 | 3,930 | 3,944 | +35 | +0.9% | 2,750,500 |
2101～
2150
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
