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 |
|---|---|---|---|---|---|---|---|
| 2014/12/16 | 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 |
| 2014/10/21 | 3,145 | 3,161 | 3,091.5 | 3,107.5 | -19.5 | -0.6% | 1,306,000 |
| 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 |
2601～
2650
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 | 196,200円 | +1.0% | -6.0% | 2.65% | 16.61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 | 476,000円 | +6.2% | +216.1% | 4.37% | 17.11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 | 402,000円 | +5.7% | +66.2% | 1.19% | 32.72倍 | 5.26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 | 207,900円 | +4.4% | +64.6% | 3.56% | 11.23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 | 480,200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
