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 |
---|---|---|---|---|---|---|---|
2016/01/28 | 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 |
2015/12/10 | 3,889 | 3,918 | 3,868 | 3,909 | ±0 | ±0% | 1,845,100 |
2015/12/09 | 3,978 | 3,979 | 3,885 | 3,909 | -50 | -1.3% | 1,790,400 |
2015/12/08 | 3,991 | 4,024 | 3,954 | 3,959 | -22 | -0.6% | 1,865,700 |
2015/12/07 | 3,980 | 4,024 | 3,915 | 3,981 | +53 | +1.3% | 2,050,900 |
2015/12/04 | 3,946 | 3,949 | 3,911 | 3,928 | -19 | -0.5% | 2,290,300 |
2015/12/03 | 3,920 | 3,956 | 3,900 | 3,947 | +54 | +1.4% | 1,721,300 |
2015/12/02 | 3,909 | 3,910 | 3,881 | 3,893 | -14 | -0.4% | 1,042,900 |
2015/12/01 | 3,915 | 3,925 | 3,892 | 3,907 | +47 | +1.2% | 1,694,200 |
2015/11/30 | 3,896 | 3,910 | 3,858 | 3,860 | -21 | -0.5% | 1,608,800 |
2015/11/27 | 3,919 | 3,943 | 3,878 | 3,881 | -15 | -0.4% | 1,725,700 |
2015/11/26 | 3,892 | 3,919 | 3,879 | 3,896 | +24 | +0.6% | 1,352,200 |
2015/11/25 | 3,850 | 3,890 | 3,850 | 3,872 | +3 | +0.1% | 1,341,400 |
2015/11/24 | 3,893 | 3,909 | 3,831 | 3,869 | -24 | -0.6% | 1,576,300 |
2015/11/20 | 3,900 | 3,909 | 3,856 | 3,893 | +10 | +0.3% | 1,123,100 |
2015/11/19 | 3,893 | 3,904 | 3,854 | 3,883 | +22 | +0.6% | 1,119,300 |
2015/11/18 | 3,881 | 3,888 | 3,840 | 3,861 | +11 | +0.3% | 960,100 |
2015/11/17 | 3,900 | 3,909 | 3,850 | 3,850 | -22 | -0.6% | 1,559,500 |
2015/11/16 | 3,800 | 3,881 | 3,792 | 3,872 | +29 | +0.8% | 1,343,800 |
2015/11/13 | 3,817 | 3,854 | 3,803 | 3,843 | +7 | +0.2% | 1,245,200 |
2201~
2250
件表示中 / 3629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 | 168,900円 | +6.5% | +11.6% | 2.78% | 13.15倍 | 0.90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 | 400,500円 | +11.4% | -1.1% | 4.84% | 15.23倍 | 1.60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 | 622,900円 | +6.5% | +9.1% | 1.28% | 32.68倍 | 4.03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 | 197,600円 | +7.8% | +0.5% | 3.59% | 16.68倍 | 1.24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 | 164,300円 | +5.3% | +11.2% | 1.28% | 25.32倍 | 3.16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