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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 3,230.5 | 3,230.5 | 3,188 | 3,212 | ±0 | ±0% | 1,678,500 |
| 2014/09/16 | 3,230 | 3,238.5 | 3,137 | 3,212 | -32 | -1% | 2,427,800 |
| 2014/09/12 | 3,137.5 | 3,249 | 3,137 | 3,244 | -33.5 | -1% | 5,232,400 |
| 2014/09/11 | 3,367.5 | 3,372.5 | 3,273 | 3,277.5 | -93.5 | -2.8% | 3,081,500 |
| 2014/09/10 | 3,317.5 | 3,374.5 | 3,310 | 3,371 | +31.5 | +0.9% | 1,456,200 |
| 2014/09/09 | 3,342.5 | 3,342.5 | 3,324.5 | 3,339.5 | ±0 | ±0% | 1,664,300 |
| 2014/09/08 | 3,365 | 3,365 | 3,318.5 | 3,339.5 | -36 | -1.1% | 1,830,400 |
| 2014/09/05 | 3,417.5 | 3,424.5 | 3,372 | 3,375.5 | -15.5 | -0.5% | 1,899,800 |
| 2014/09/04 | 3,350 | 3,397.5 | 3,342.5 | 3,391 | +46 | +1.4% | 1,858,200 |
| 2014/09/03 | 3,337 | 3,354.5 | 3,324.5 | 3,345 | +27.5 | +0.8% | 1,589,000 |
| 2014/09/02 | 3,286 | 3,338 | 3,281.5 | 3,317.5 | +31.5 | +1% | 1,454,700 |
| 2014/09/01 | 3,281 | 3,287 | 3,254 | 3,286 | +5 | +0.2% | 1,061,900 |
| 2014/08/29 | 3,276 | 3,285.5 | 3,261.5 | 3,281 | +5 | +0.2% | 1,474,900 |
| 2014/08/28 | 3,284 | 3,296.5 | 3,260 | 3,276 | -27.5 | -0.8% | 1,225,300 |
| 2014/08/27 | 3,315 | 3,324.5 | 3,281.5 | 3,303.5 | -12 | -0.4% | 1,334,400 |
| 2014/08/26 | 3,306 | 3,339 | 3,306 | 3,315.5 | -1 | ±0% | 1,385,300 |
| 2014/08/25 | 3,321.5 | 3,341 | 3,314.5 | 3,316.5 | -4.5 | -0.1% | 1,216,800 |
| 2014/08/22 | 3,300 | 3,348 | 3,292 | 3,321 | +30.5 | +0.9% | 1,611,200 |
| 2014/08/21 | 3,287 | 3,295 | 3,262.5 | 3,290.5 | +7.5 | +0.2% | 1,676,400 |
| 2014/08/20 | 3,235.5 | 3,298 | 3,235.5 | 3,283 | +38 | +1.2% | 1,601,300 |
| 2014/08/19 | 3,237 | 3,257.5 | 3,215 | 3,245 | +18.5 | +0.6% | 1,372,300 |
| 2014/08/18 | 3,223 | 3,243 | 3,212.5 | 3,226.5 | +16.5 | +0.5% | 1,166,900 |
| 2014/08/15 | 3,215 | 3,223 | 3,205 | 3,210 | -24 | -0.7% | 1,334,900 |
| 2014/08/14 | 3,229 | 3,241.5 | 3,211 | 3,234 | +9.5 | +0.3% | 1,508,000 |
| 2014/08/13 | 3,173 | 3,229.5 | 3,165 | 3,224.5 | +60 | +1.9% | 2,432,200 |
| 2014/08/12 | 3,167 | 3,181.5 | 3,143 | 3,164.5 | -2 | -0.1% | 1,388,300 |
| 2014/08/11 | 3,113.5 | 3,169.5 | 3,096.5 | 3,166.5 | +131 | +4.3% | 1,594,500 |
| 2014/08/08 | 3,087.5 | 3,118 | 3,027.5 | 3,035.5 | -87.5 | -2.8% | 2,779,200 |
| 2014/08/07 | 3,190 | 3,210 | 3,100 | 3,123 | -6.5 | -0.2% | 2,743,700 |
| 2014/08/06 | 3,148.5 | 3,175 | 3,117 | 3,129.5 | -21.5 | -0.7% | 1,756,000 |
| 2014/08/05 | 3,164 | 3,188.5 | 3,149 | 3,151 | -18.5 | -0.6% | 1,758,200 |
| 2014/08/04 | 3,148 | 3,183.5 | 3,125.5 | 3,169.5 | +11 | +0.3% | 1,905,400 |
| 2014/08/01 | 3,135.5 | 3,162.5 | 3,113 | 3,158.5 | +23.5 | +0.7% | 1,738,400 |
| 2014/07/31 | 3,174 | 3,178.5 | 3,135 | 3,135 | -33 | -1% | 1,766,500 |
| 2014/07/30 | 3,152.5 | 3,180 | 3,135.5 | 3,168 | +10 | +0.3% | 2,233,400 |
| 2014/07/29 | 3,147 | 3,165 | 3,127 | 3,158 | +14 | +0.4% | 1,740,400 |
| 2014/07/28 | 3,168 | 3,169.5 | 3,100.5 | 3,144 | -24.5 | -0.8% | 2,310,900 |
| 2014/07/25 | 3,136.5 | 3,172 | 3,123 | 3,168.5 | +32 | +1% | 1,931,600 |
| 2014/07/24 | 3,143 | 3,158.5 | 3,130 | 3,136.5 | -6.5 | -0.2% | 2,146,200 |
| 2014/07/23 | 3,219 | 3,227.5 | 3,129 | 3,143 | -6 | -0.2% | 3,214,400 |
| 2014/07/22 | 3,130 | 3,157 | 3,118.5 | 3,149 | +5 | +0.2% | 2,409,900 |
| 2014/07/18 | 3,150 | 3,152 | 3,116 | 3,144 | -36 | -1.1% | 1,880,900 |
| 2014/07/17 | 3,185 | 3,189 | 3,169 | 3,180 | -8 | -0.3% | 1,721,000 |
| 2014/07/16 | 3,200 | 3,207 | 3,182 | 3,188 | -12 | -0.4% | 1,822,200 |
| 2014/07/15 | 3,198 | 3,214 | 3,196 | 3,200 | +3 | +0.1% | 2,217,200 |
| 2014/07/14 | 3,248 | 3,248 | 3,184 | 3,197 | -58 | -1.8% | 2,894,400 |
| 2014/07/11 | 3,235 | 3,266 | 3,223 | 3,255 | -11 | -0.3% | 2,361,000 |
| 2014/07/10 | 3,293 | 3,313 | 3,266 | 3,266 | -22 | -0.7% | 2,029,300 |
| 2014/07/09 | 3,266 | 3,304 | 3,255 | 3,288 | +13 | +0.4% | 2,003,100 |
| 2014/07/08 | 3,266 | 3,287 | 3,249 | 3,275 | +5 | +0.2% | 1,790,100 |
2451～
2500
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
