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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 3,093 | 3,128.5 | 3,091 | 3,127 | +94.5 | +3.1% | 1,749,200 |
| 2014/10/17 | 3,119.5 | 3,125 | 3,026 | 3,032.5 | -89.5 | -2.9% | 1,771,900 |
| 2014/10/16 | 3,117.5 | 3,147.5 | 3,104 | 3,122 | -41.5 | -1.3% | 2,055,800 |
| 2014/10/15 | 3,126 | 3,172.5 | 3,114.5 | 3,163.5 | +54.5 | +1.8% | 1,823,700 |
| 2014/10/14 | 3,104 | 3,173 | 3,104 | 3,109 | -68.5 | -2.2% | 2,082,800 |
| 2014/10/10 | 3,178 | 3,203.5 | 3,171 | 3,177.5 | -43 | -1.3% | 1,732,400 |
| 2014/10/09 | 3,236.5 | 3,270 | 3,209.5 | 3,220.5 | -7.5 | -0.2% | 2,180,200 |
| 2014/10/08 | 3,185.5 | 3,244.5 | 3,185.5 | 3,228 | +17.5 | +0.5% | 1,792,100 |
| 2014/10/07 | 3,194 | 3,245 | 3,194 | 3,210.5 | -2.5 | -0.1% | 1,521,000 |
| 2014/10/06 | 3,240 | 3,249 | 3,195 | 3,213 | +23 | +0.7% | 1,821,800 |
| 2014/10/03 | 3,113.5 | 3,193.5 | 3,113.5 | 3,190 | +88.5 | +2.9% | 2,083,100 |
| 2014/10/02 | 3,148 | 3,148 | 3,101 | 3,101.5 | -65 | -2.1% | 2,073,900 |
| 2014/10/01 | 3,173 | 3,195 | 3,152.5 | 3,166.5 | -6.5 | -0.2% | 1,563,000 |
| 2014/09/30 | 3,244.5 | 3,250 | 3,164 | 3,173 | -62.5 | -1.9% | 2,352,000 |
| 2014/09/29 | 3,208 | 3,255.5 | 3,196.5 | 3,235.5 | +60.5 | +1.9% | 1,583,500 |
| 2014/09/26 | 3,177 | 3,194.5 | 3,170.5 | 3,175 | -37 | -1.2% | 1,220,700 |
| 2014/09/25 | 3,182 | 3,212.5 | 3,172 | 3,212 | +39.5 | +1.2% | 1,295,300 |
| 2014/09/24 | 3,155 | 3,177 | 3,151.5 | 3,172.5 | +15.5 | +0.5% | 1,604,200 |
| 2014/09/22 | 3,181.5 | 3,186 | 3,142 | 3,157 | -26 | -0.8% | 2,100,800 |
| 2014/09/19 | 3,199 | 3,220 | 3,177 | 3,183 | -16.5 | -0.5% | 2,546,000 |
| 2014/09/18 | 3,215 | 3,224 | 3,150 | 3,199.5 | -12.5 | -0.4% | 2,496,700 |
| 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 |
2501～
2550
件表示中 / 3619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% | 32.62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% | 16.18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 | 3.09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
