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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 3,846 | 3,918 | 3,824 | 3,879 | -10 | -0.3% | 1,275,500 |
| 2015/09/25 | 3,782 | 3,891 | 3,750 | 3,889 | +134 | +3.6% | 1,677,200 |
| 2015/09/24 | 3,738 | 3,865 | 3,738 | 3,755 | -52.5 | -1.4% | 1,764,900 |
| 2015/09/18 | 3,889.5 | 3,921 | 3,791.5 | 3,807.5 | -84 | -2.2% | 2,809,700 |
| 2015/09/17 | 3,858 | 3,915.5 | 3,851 | 3,891.5 | +118 | +3.1% | 2,376,500 |
| 2015/09/16 | 3,728 | 3,788.5 | 3,690.5 | 3,773.5 | +172.5 | +4.8% | 2,909,700 |
| 2015/09/15 | 3,595 | 3,656 | 3,575 | 3,601 | +36 | +1% | 1,172,700 |
| 2015/09/14 | 3,603.5 | 3,606 | 3,561.5 | 3,565 | -4 | -0.1% | 1,092,600 |
| 2015/09/11 | 3,555.5 | 3,630 | 3,555 | 3,569 | -49.5 | -1.4% | 2,926,000 |
| 2015/09/10 | 3,599.5 | 3,638.5 | 3,545.5 | 3,618.5 | -94.5 | -2.5% | 1,399,800 |
| 2015/09/09 | 3,660 | 3,724.5 | 3,615 | 3,713 | +189 | +5.4% | 1,991,700 |
| 2015/09/08 | 3,650.5 | 3,652.5 | 3,507.5 | 3,524 | -115 | -3.2% | 1,944,900 |
| 2015/09/07 | 3,670 | 3,688 | 3,600.5 | 3,639 | -52.5 | -1.4% | 1,436,800 |
| 2015/09/04 | 3,848.5 | 3,848.5 | 3,661 | 3,691.5 | -115 | -3% | 1,791,500 |
| 2015/09/03 | 3,816 | 3,940 | 3,805.5 | 3,806.5 | +3.5 | +0.1% | 1,901,000 |
| 2015/09/02 | 3,803.5 | 3,902 | 3,769 | 3,803 | -92 | -2.4% | 1,785,200 |
| 2015/09/01 | 4,000 | 4,045 | 3,895 | 3,895 | -107.5 | -2.7% | 2,244,200 |
| 2015/08/31 | 3,920 | 4,003.5 | 3,860 | 4,002.5 | +80 | +2% | 2,198,400 |
| 2015/08/28 | 3,948.5 | 3,951 | 3,865.5 | 3,922.5 | +59 | +1.5% | 1,377,400 |
| 2015/08/27 | 3,775.5 | 3,901.5 | 3,740 | 3,863.5 | +153.5 | +4.1% | 2,006,000 |
| 2015/08/26 | 3,680 | 3,732 | 3,641 | 3,710 | +35 | +1% | 2,158,500 |
| 2015/08/25 | 3,750.5 | 3,819.5 | 3,675 | 3,675 | -188 | -4.9% | 3,037,600 |
| 2015/08/24 | 3,900 | 3,984 | 3,830 | 3,863 | -172 | -4.3% | 3,032,400 |
| 2015/08/21 | 4,097 | 4,113.5 | 4,027 | 4,035 | -128 | -3.1% | 1,461,600 |
| 2015/08/20 | 4,188 | 4,223.5 | 4,154 | 4,163 | -33.5 | -0.8% | 1,245,200 |
| 2015/08/19 | 4,257 | 4,264 | 4,191 | 4,196.5 | -78.5 | -1.8% | 1,767,900 |
| 2015/08/18 | 4,312 | 4,356.5 | 4,273.5 | 4,275 | -83.5 | -1.9% | 1,583,800 |
| 2015/08/17 | 4,344.5 | 4,389 | 4,312 | 4,358.5 | +16 | +0.4% | 840,000 |
| 2015/08/14 | 4,385 | 4,393.5 | 4,339.5 | 4,342.5 | -24 | -0.5% | 1,095,400 |
| 2015/08/13 | 4,356 | 4,388 | 4,309.5 | 4,366.5 | +22 | +0.5% | 1,185,200 |
| 2015/08/12 | 4,370.5 | 4,388 | 4,321.5 | 4,344.5 | -8 | -0.2% | 1,406,200 |
| 2015/08/11 | 4,390 | 4,395 | 4,307.5 | 4,352.5 | -28 | -0.6% | 1,423,000 |
| 2015/08/10 | 4,296 | 4,394.5 | 4,294.5 | 4,380.5 | +72.5 | +1.7% | 1,754,000 |
| 2015/08/07 | 4,229 | 4,312 | 4,203 | 4,308 | +94.5 | +2.2% | 1,496,900 |
| 2015/08/06 | 4,268 | 4,299 | 4,190 | 4,213.5 | -30.5 | -0.7% | 1,588,800 |
| 2015/08/05 | 4,198.5 | 4,275 | 4,184.5 | 4,244 | +26.5 | +0.6% | 1,689,900 |
| 2015/08/04 | 4,180.5 | 4,245 | 4,180 | 4,217.5 | +17.5 | +0.4% | 1,625,600 |
| 2015/08/03 | 4,185 | 4,200 | 4,145 | 4,200 | +43 | +1% | 1,194,700 |
| 2015/07/31 | 4,187.5 | 4,190 | 4,127 | 4,157 | +8 | +0.2% | 1,524,400 |
| 2015/07/30 | 4,170 | 4,236.5 | 4,142.5 | 4,149 | -6 | -0.1% | 4,175,500 |
| 2015/07/29 | 4,085 | 4,156.5 | 4,085 | 4,155 | +79.5 | +2% | 1,523,100 |
| 2015/07/28 | 4,038 | 4,090 | 4,030.5 | 4,075.5 | +19 | +0.5% | 1,393,200 |
| 2015/07/27 | 4,032.5 | 4,077 | 3,990 | 4,056.5 | +16 | +0.4% | 1,321,700 |
| 2015/07/24 | 4,059 | 4,065 | 4,020.5 | 4,040.5 | -23 | -0.6% | 1,028,300 |
| 2015/07/23 | 4,033.5 | 4,070 | 4,001 | 4,063.5 | +47.5 | +1.2% | 1,277,900 |
| 2015/07/22 | 4,014.5 | 4,033.5 | 3,993 | 4,016 | ±0 | ±0% | 1,320,800 |
| 2015/07/21 | 4,000 | 4,026.5 | 3,975.5 | 4,016 | +22.5 | +0.6% | 1,425,500 |
| 2015/07/17 | 3,952.5 | 3,998.5 | 3,949.5 | 3,993.5 | +21.5 | +0.5% | 999,100 |
| 2015/07/16 | 3,985.5 | 3,993.5 | 3,962.5 | 3,972 | +33.5 | +0.9% | 1,278,500 |
| 2015/07/15 | 3,929 | 3,956 | 3,900 | 3,938.5 | +37 | +0.9% | 1,483,900 |
2201～
2250
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
