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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 3,550 | 3,599.5 | 3,550 | 3,555 | -5 | -0.1% | 1,523,200 |
| 2015/01/06 | 3,600 | 3,605 | 3,552.5 | 3,560 | -124 | -3.4% | 1,980,000 |
| 2015/01/05 | 3,706 | 3,736 | 3,665.5 | 3,684 | -62.5 | -1.7% | 1,272,000 |
| 2014/12/30 | 3,770.5 | 3,793 | 3,739 | 3,746.5 | -26.5 | -0.7% | 871,600 |
| 2014/12/29 | 3,827 | 3,829.5 | 3,742 | 3,773 | -34.5 | -0.9% | 1,117,000 |
| 2014/12/26 | 3,839 | 3,840 | 3,788.5 | 3,807.5 | -58.5 | -1.5% | 973,100 |
| 2014/12/25 | 3,848 | 3,872 | 3,824.5 | 3,866 | +16 | +0.4% | 900,500 |
| 2014/12/24 | 3,862 | 3,864 | 3,824.5 | 3,850 | +30 | +0.8% | 1,180,800 |
| 2014/12/22 | 3,874.5 | 3,875 | 3,776.5 | 3,820 | -34 | -0.9% | 1,396,600 |
| 2014/12/19 | 3,820 | 3,854 | 3,788.5 | 3,854 | +130 | +3.5% | 2,158,700 |
| 2014/12/18 | 3,686.5 | 3,758.5 | 3,660 | 3,724 | +144.5 | +4% | 2,045,400 |
| 2014/12/17 | 3,600 | 3,627 | 3,571.5 | 3,579.5 | -39 | -1.1% | 1,760,300 |
| 2014/12/16 | 3,680 | 3,698.5 | 3,611.5 | 3,618.5 | -131.5 | -3.5% | 2,477,200 |
| 2014/12/15 | 3,639.5 | 3,759 | 3,621 | 3,750 | +81 | +2.2% | 2,422,100 |
| 2014/12/12 | 3,655 | 3,712.5 | 3,650.5 | 3,669 | -2.5 | -0.1% | 4,155,900 |
| 2014/12/11 | 3,700 | 3,745 | 3,660 | 3,671.5 | -48.5 | -1.3% | 2,347,600 |
| 2014/12/10 | 3,801 | 3,817 | 3,701 | 3,720 | -151 | -3.9% | 3,117,300 |
| 2014/12/09 | 3,810.5 | 3,880.5 | 3,810.5 | 3,871 | +21 | +0.5% | 3,478,800 |
| 2014/12/08 | 3,862 | 3,871.5 | 3,820 | 3,850 | +39.5 | +1% | 2,291,800 |
| 2014/12/05 | 3,812 | 3,833 | 3,777.5 | 3,810.5 | -11.5 | -0.3% | 1,559,300 |
| 2014/12/04 | 3,879 | 3,914.5 | 3,810 | 3,822 | +13 | +0.3% | 2,183,200 |
| 2014/12/03 | 3,786.5 | 3,814.5 | 3,767.5 | 3,809 | +81 | +2.2% | 3,456,000 |
| 2014/12/02 | 3,707 | 3,751.5 | 3,693 | 3,728 | -11 | -0.3% | 3,001,500 |
| 2014/12/01 | 3,739.5 | 3,783 | 3,728.5 | 3,739 | +36.5 | +1% | 1,842,500 |
| 2014/11/28 | 3,665 | 3,708 | 3,665 | 3,702.5 | +38.5 | +1.1% | 1,559,500 |
| 2014/11/27 | 3,630 | 3,678 | 3,625 | 3,664 | +34 | +0.9% | 1,762,300 |
| 2014/11/26 | 3,609 | 3,648.5 | 3,586.5 | 3,630 | -4 | -0.1% | 1,372,400 |
| 2014/11/25 | 3,700 | 3,710 | 3,627.5 | 3,634 | -17 | -0.5% | 1,881,700 |
| 2014/11/21 | 3,622 | 3,694 | 3,600.5 | 3,651 | +29 | +0.8% | 2,188,700 |
| 2014/11/20 | 3,572 | 3,653.5 | 3,565.5 | 3,622 | +97.5 | +2.8% | 2,315,200 |
| 2014/11/19 | 3,460 | 3,546.5 | 3,453.5 | 3,524.5 | +75.5 | +2.2% | 2,138,800 |
| 2014/11/18 | 3,431 | 3,449.5 | 3,408 | 3,449 | +47 | +1.4% | 1,549,300 |
| 2014/11/17 | 3,459 | 3,468.5 | 3,391 | 3,402 | -74.5 | -2.1% | 1,629,300 |
| 2014/11/14 | 3,564 | 3,566 | 3,449 | 3,476.5 | -33.5 | -1% | 3,256,200 |
| 2014/11/13 | 3,452 | 3,517 | 3,441.5 | 3,510 | +74.5 | +2.2% | 2,436,200 |
| 2014/11/12 | 3,464 | 3,489.5 | 3,429 | 3,435.5 | -18.5 | -0.5% | 1,890,900 |
| 2014/11/11 | 3,425 | 3,467.5 | 3,416 | 3,454 | +29.5 | +0.9% | 1,954,000 |
| 2014/11/10 | 3,438 | 3,463 | 3,411.5 | 3,424.5 | -50 | -1.4% | 1,520,700 |
| 2014/11/07 | 3,500 | 3,500 | 3,446.5 | 3,474.5 | +8.5 | +0.2% | 1,400,500 |
| 2014/11/06 | 3,508 | 3,530 | 3,446.5 | 3,466 | -37 | -1.1% | 1,983,500 |
| 2014/11/05 | 3,473 | 3,519.5 | 3,450 | 3,503 | -13 | -0.4% | 2,841,500 |
| 2014/11/04 | 3,497 | 3,572 | 3,431 | 3,516 | +89 | +2.6% | 3,871,000 |
| 2014/10/31 | 3,348 | 3,480 | 3,332 | 3,427 | +114.5 | +3.5% | 2,654,900 |
| 2014/10/30 | 3,338 | 3,338 | 3,301 | 3,312.5 | -13.5 | -0.4% | 1,756,200 |
| 2014/10/29 | 3,300 | 3,332.5 | 3,297 | 3,326 | +41.5 | +1.3% | 1,500,500 |
| 2014/10/28 | 3,275 | 3,304.5 | 3,265 | 3,284.5 | +21 | +0.6% | 1,146,600 |
| 2014/10/27 | 3,215 | 3,264.5 | 3,207.5 | 3,263.5 | +46.5 | +1.4% | 1,357,600 |
| 2014/10/24 | 3,200 | 3,219.5 | 3,170 | 3,217 | +77 | +2.5% | 1,361,700 |
| 2014/10/23 | 3,155 | 3,163 | 3,127 | 3,140 | -32 | -1% | 1,059,900 |
| 2014/10/22 | 3,135 | 3,174 | 3,127 | 3,172 | +64.5 | +2.1% | 1,356,300 |
2451～
2500
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
