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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/07/07 | 3,255 | 3,295 | 3,245 | 3,270 | +38 | +1.2% | 2,430,400 |
| 2014/07/04 | 3,240 | 3,240 | 3,220 | 3,232 | +22 | +0.7% | 1,571,800 |
| 2014/07/03 | 3,213 | 3,235 | 3,205 | 3,210 | -3 | -0.1% | 1,605,500 |
| 2014/07/02 | 3,209 | 3,226 | 3,182 | 3,213 | +23 | +0.7% | 1,707,400 |
| 2014/07/01 | 3,197 | 3,206 | 3,158 | 3,190 | +10 | +0.3% | 1,778,300 |
| 2014/06/30 | 3,165 | 3,209 | 3,156 | 3,180 | +46 | +1.5% | 1,997,700 |
| 2014/06/27 | 3,164 | 3,180 | 3,123 | 3,134 | -26 | -0.8% | 2,249,000 |
| 2014/06/26 | 3,130 | 3,168 | 3,123 | 3,160 | +49 | +1.6% | 1,633,300 |
| 2014/06/25 | 3,106 | 3,130 | 3,103 | 3,111 | -32 | -1% | 1,896,700 |
| 2014/06/24 | 3,104 | 3,173 | 3,102 | 3,143 | +22 | +0.7% | 1,860,200 |
| 2014/06/23 | 3,125 | 3,148 | 3,115 | 3,121 | -8 | -0.3% | 1,478,600 |
| 2014/06/20 | 3,145 | 3,149 | 3,125 | 3,129 | -16 | -0.5% | 1,433,800 |
| 2014/06/19 | 3,126 | 3,165 | 3,124 | 3,145 | +41 | +1.3% | 2,039,600 |
| 2014/06/18 | 3,114 | 3,118 | 3,083 | 3,104 | -29 | -0.9% | 1,729,100 |
| 2014/06/17 | 3,140 | 3,166 | 3,125 | 3,133 | +9 | +0.3% | 2,130,600 |
| 2014/06/16 | 3,097 | 3,148 | 3,085 | 3,124 | +28 | +0.9% | 2,444,200 |
| 2014/06/13 | 3,074 | 3,098 | 3,053 | 3,096 | +22 | +0.7% | 3,068,700 |
| 2014/06/12 | 3,070 | 3,094 | 3,063 | 3,074 | +4 | +0.1% | 1,768,700 |
| 2014/06/11 | 3,075 | 3,084 | 3,059 | 3,070 | +1 | ±0% | 1,351,700 |
| 2014/06/10 | 3,080 | 3,100 | 3,062 | 3,069 | -1 | ±0% | 1,484,700 |
| 2014/06/09 | 3,080 | 3,082 | 3,049 | 3,070 | -10 | -0.3% | 1,794,000 |
| 2014/06/06 | 3,071 | 3,109 | 3,055 | 3,080 | -29 | -0.9% | 3,026,300 |
| 2014/06/05 | 3,096 | 3,124 | 3,044 | 3,109 | +160 | +5.4% | 6,022,300 |
| 2014/06/04 | 2,948 | 2,954 | 2,932 | 2,949 | +9 | +0.3% | 983,300 |
| 2014/06/03 | 2,947 | 2,948 | 2,920 | 2,940 | +31 | +1.1% | 1,297,900 |
| 2014/06/02 | 2,910 | 2,923 | 2,896 | 2,909 | +40 | +1.4% | 2,137,500 |
| 2014/05/30 | 2,918 | 2,919 | 2,867 | 2,869 | -60 | -2% | 2,429,500 |
| 2014/05/29 | 2,945 | 2,954 | 2,921 | 2,929 | -23 | -0.8% | 1,063,500 |
| 2014/05/28 | 2,940 | 2,963 | 2,930 | 2,952 | +26 | +0.9% | 992,400 |
2551～
2600
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
