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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 3,810 | 3,816 | 3,730.5 | 3,740 | -60 | -1.6% | 1,356,100 |
| 2015/03/03 | 3,738 | 3,800 | 3,716.5 | 3,800 | +99 | +2.7% | 1,927,100 |
| 2015/03/02 | 3,696 | 3,728.5 | 3,690 | 3,701 | +4.5 | +0.1% | 958,700 |
| 2015/02/27 | 3,745 | 3,748.5 | 3,693 | 3,696.5 | -39.5 | -1.1% | 1,528,800 |
| 2015/02/26 | 3,671 | 3,736.5 | 3,655 | 3,736 | +16.5 | +0.4% | 1,394,300 |
| 2015/02/25 | 3,725 | 3,740 | 3,702 | 3,719.5 | -2 | -0.1% | 1,419,300 |
| 2015/02/24 | 3,708.5 | 3,721.5 | 3,685 | 3,721.5 | -3.5 | -0.1% | 1,170,100 |
| 2015/02/23 | 3,789 | 3,793.5 | 3,715 | 3,725 | -24.5 | -0.7% | 1,518,400 |
| 2015/02/20 | 3,813.5 | 3,825 | 3,740.5 | 3,749.5 | -49 | -1.3% | 1,204,400 |
| 2015/02/19 | 3,752.5 | 3,816 | 3,740 | 3,798.5 | +80 | +2.2% | 1,821,800 |
| 2015/02/18 | 3,658.5 | 3,732 | 3,652 | 3,718.5 | +98.5 | +2.7% | 1,693,400 |
| 2015/02/17 | 3,638 | 3,639 | 3,562 | 3,620 | -20 | -0.5% | 2,463,100 |
| 2015/02/16 | 3,716 | 3,717.5 | 3,634.5 | 3,640 | -76 | -2% | 2,275,300 |
| 2015/02/13 | 3,748 | 3,783.5 | 3,648 | 3,716 | -72 | -1.9% | 3,199,000 |
| 2015/02/12 | 3,765 | 3,812 | 3,745.5 | 3,788 | +92.5 | +2.5% | 1,609,500 |
| 2015/02/10 | 3,639.5 | 3,697.5 | 3,628.5 | 3,695.5 | +17 | +0.5% | 1,949,200 |
| 2015/02/09 | 3,730 | 3,738 | 3,664.5 | 3,678.5 | -44 | -1.2% | 1,725,000 |
| 2015/02/06 | 3,775.5 | 3,780 | 3,714 | 3,722.5 | -7.5 | -0.2% | 840,800 |
| 2015/02/05 | 3,761 | 3,770 | 3,720.5 | 3,730 | -31.5 | -0.8% | 1,662,400 |
| 2015/02/04 | 3,824 | 3,849 | 3,731.5 | 3,761.5 | -52.5 | -1.4% | 2,125,800 |
| 2015/02/03 | 3,920.5 | 3,963 | 3,802.5 | 3,814 | -57.5 | -1.5% | 1,621,700 |
| 2015/02/02 | 3,836.5 | 3,907 | 3,836 | 3,871.5 | -17.5 | -0.4% | 897,600 |
| 2015/01/30 | 3,935.5 | 3,967 | 3,888 | 3,889 | +11.5 | +0.3% | 1,384,800 |
| 2015/01/29 | 3,852.5 | 3,917 | 3,852.5 | 3,877.5 | -16 | -0.4% | 997,900 |
| 2015/01/28 | 3,861.5 | 3,927.5 | 3,859 | 3,893.5 | +10.5 | +0.3% | 1,394,400 |
| 2015/01/27 | 3,820 | 3,886.5 | 3,819 | 3,883 | +88.5 | +2.3% | 1,218,100 |
| 2015/01/26 | 3,742 | 3,800 | 3,730 | 3,794.5 | +14.5 | +0.4% | 1,151,500 |
| 2015/01/23 | 3,790 | 3,819 | 3,761 | 3,780 | +53.5 | +1.4% | 1,647,200 |
| 2015/01/22 | 3,700 | 3,754 | 3,671 | 3,726.5 | +53 | +1.4% | 1,381,800 |
| 2015/01/21 | 3,688 | 3,698 | 3,648 | 3,673.5 | -13 | -0.4% | 987,000 |
| 2015/01/20 | 3,624 | 3,686.5 | 3,607.5 | 3,686.5 | +63 | +1.7% | 1,128,700 |
| 2015/01/19 | 3,643.5 | 3,663.5 | 3,602.5 | 3,623.5 | +13 | +0.4% | 1,580,200 |
| 2015/01/16 | 3,614 | 3,645.5 | 3,555 | 3,610.5 | -94 | -2.5% | 2,036,200 |
| 2015/01/15 | 3,612 | 3,720 | 3,608 | 3,704.5 | +121.5 | +3.4% | 1,449,800 |
| 2015/01/14 | 3,555 | 3,629 | 3,551.5 | 3,583 | -9.5 | -0.3% | 1,407,700 |
| 2015/01/13 | 3,600 | 3,609.5 | 3,550.5 | 3,592.5 | -23 | -0.6% | 1,567,700 |
| 2015/01/09 | 3,677 | 3,689 | 3,608 | 3,615.5 | -20.5 | -0.6% | 1,931,700 |
| 2015/01/08 | 3,613.5 | 3,657 | 3,588 | 3,636 | +81 | +2.3% | 1,547,200 |
| 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 |
2551～
2600
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 | 196,300円 | +1.0% | -6.0% | 2.65% | 16.62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 | 476,400円 | +6.2% | +216.1% | 4.37% | 17.12倍 | 2.08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 | 402,500円 | +5.7% | +66.2% | 1.19% | 32.76倍 | 5.27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 | 207,800円 | +4.4% | +64.6% | 3.56% | 11.22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 | 480,300円 | +5.9% | -0.3% | 2.50% | 16.49倍 | 1.23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
