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 |
|---|---|---|---|---|---|---|---|
| 2015/12/25 | 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 |
| 2015/11/12 | 3,850 | 3,854 | 3,817 | 3,836 | -12 | -0.3% | 924,500 |
| 2015/11/11 | 3,812 | 3,852 | 3,811 | 3,848 | +37 | +1% | 878,700 |
| 2015/11/10 | 3,800 | 3,830 | 3,777 | 3,811 | -6 | -0.2% | 1,079,300 |
| 2015/11/09 | 3,868 | 3,872 | 3,809 | 3,817 | -23 | -0.6% | 1,742,700 |
| 2015/11/06 | 3,821 | 3,855 | 3,804 | 3,840 | +13 | +0.3% | 1,275,400 |
| 2015/11/05 | 3,853 | 3,874 | 3,793 | 3,827 | +157 | +4.3% | 2,282,400 |
| 2015/11/04 | 3,724 | 3,743 | 3,667 | 3,670 | +16 | +0.4% | 1,171,400 |
| 2015/11/02 | 3,711 | 3,713 | 3,639 | 3,654 | -93 | -2.5% | 1,637,700 |
| 2015/10/30 | 3,765 | 3,784 | 3,725 | 3,747 | -17 | -0.5% | 2,134,000 |
| 2015/10/29 | 3,775 | 3,809 | 3,761 | 3,764 | +9 | +0.2% | 1,129,400 |
| 2015/10/28 | 3,775 | 3,790 | 3,743 | 3,755 | -15 | -0.4% | 1,334,400 |
| 2015/10/27 | 3,778 | 3,830 | 3,752 | 3,770 | -7 | -0.2% | 1,215,900 |
| 2015/10/26 | 3,830 | 3,830 | 3,774 | 3,777 | -48 | -1.3% | 1,605,200 |
| 2015/10/23 | 3,816 | 3,877 | 3,816 | 3,825 | +52 | +1.4% | 1,855,100 |
| 2015/10/22 | 3,688 | 3,829 | 3,687 | 3,773 | +85 | +2.3% | 2,696,600 |
| 2015/10/21 | 3,600 | 3,705 | 3,600 | 3,688 | +80 | +2.2% | 2,462,900 |
| 2015/10/20 | 3,663 | 3,685 | 3,583 | 3,608 | -72 | -2% | 2,817,300 |
| 2015/10/19 | 3,707 | 3,738 | 3,667 | 3,680 | -61 | -1.6% | 2,171,600 |
| 2015/10/16 | 3,700 | 3,743 | 3,658 | 3,741 | +83 | +2.3% | 2,526,600 |
| 2015/10/15 | 3,722 | 3,775 | 3,644 | 3,658 | -96 | -2.6% | 2,448,400 |
| 2015/10/14 | 3,789 | 3,830 | 3,730 | 3,754 | -12 | -0.3% | 2,024,500 |
2351～
2400
件表示中 / 3758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 | 196,200円 | +1.0% | -6.0% | 2.65% | 16.61倍 | 1.10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 | 477,800円 | +6.2% | +216.1% | 4.35% | 17.17倍 | 2.09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 | 401,100円 | +5.7% | +66.2% | 1.20% | 32.65倍 | 5.25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 | 207,900円 | +4.4% | +64.6% | 3.56% | 11.23倍 | 1.43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 |
| サントリーＢＦ | 477,000円 | +5.9% | -0.3% | 2.52% | 16.38倍 | 1.22倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
