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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 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 |
2101～
2150
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
