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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 1,940 | 1,974 | 1,936 | 1,965 | +26 | +1.3% | 1,420,700 |
| 2013/01/31 | 1,935 | 1,943 | 1,917 | 1,939 | -4 | -0.2% | 1,793,600 |
| 2013/01/30 | 1,920 | 1,947 | 1,911 | 1,943 | +31 | +1.6% | 1,741,800 |
| 2013/01/29 | 1,889 | 1,923 | 1,877 | 1,912 | -1 | -0.1% | 2,192,600 |
| 2013/01/28 | 1,928 | 1,944 | 1,913 | 1,913 | -7 | -0.4% | 1,669,100 |
| 2013/01/25 | 1,890 | 1,920 | 1,876 | 1,920 | +38 | +2% | 1,484,100 |
| 2013/01/24 | 1,850 | 1,883 | 1,849 | 1,882 | +22 | +1.2% | 1,846,300 |
| 2013/01/23 | 1,860 | 1,864 | 1,845 | 1,860 | -6 | -0.3% | 2,120,900 |
| 2013/01/22 | 1,882 | 1,891 | 1,849 | 1,866 | -6 | -0.3% | 2,129,500 |
| 2013/01/21 | 1,900 | 1,915 | 1,872 | 1,872 | -28 | -1.5% | 2,031,000 |
| 2013/01/18 | 1,900 | 1,907 | 1,882 | 1,900 | +14 | +0.7% | 2,022,700 |
| 2013/01/17 | 1,883 | 1,900 | 1,868 | 1,886 | +13 | +0.7% | 2,990,600 |
| 2013/01/16 | 1,877 | 1,903 | 1,871 | 1,873 | -9 | -0.5% | 2,237,500 |
| 2013/01/15 | 1,853 | 1,884 | 1,853 | 1,882 | +42 | +2.3% | 2,064,000 |
| 2013/01/11 | 1,842 | 1,845 | 1,826 | 1,840 | +7 | +0.4% | 2,284,300 |
| 2013/01/10 | 1,834 | 1,841 | 1,797 | 1,833 | -13 | -0.7% | 3,473,200 |
| 2013/01/09 | 1,861 | 1,872 | 1,846 | 1,846 | -27 | -1.4% | 2,761,200 |
| 2013/01/08 | 1,858 | 1,887 | 1,854 | 1,873 | +7 | +0.4% | 2,932,100 |
| 2013/01/07 | 1,853 | 1,870 | 1,849 | 1,866 | +13 | +0.7% | 2,785,300 |
| 2013/01/04 | 1,864 | 1,867 | 1,847 | 1,853 | +16 | +0.9% | 2,024,500 |
| 2012/12/28 | 1,852 | 1,855 | 1,832 | 1,837 | -18 | -1% | 1,991,500 |
| 2012/12/27 | 1,861 | 1,864 | 1,854 | 1,855 | -3 | -0.2% | 1,633,000 |
| 2012/12/26 | 1,864 | 1,865 | 1,848 | 1,858 | -17 | -0.9% | 1,996,800 |
| 2012/12/25 | 1,868 | 1,879 | 1,867 | 1,875 | +9 | +0.5% | 1,246,900 |
| 2012/12/21 | 1,875 | 1,879 | 1,866 | 1,866 | +4 | +0.2% | 1,551,800 |
| 2012/12/20 | 1,877 | 1,880 | 1,859 | 1,862 | -17 | -0.9% | 1,200,200 |
| 2012/12/19 | 1,859 | 1,879 | 1,848 | 1,879 | +18 | +1% | 1,300,900 |
| 2012/12/18 | 1,852 | 1,867 | 1,850 | 1,861 | +10 | +0.5% | 1,095,800 |
| 2012/12/17 | 1,880 | 1,880 | 1,847 | 1,851 | +10 | +0.5% | 1,225,100 |
| 2012/12/14 | 1,844 | 1,868 | 1,834 | 1,841 | -12 | -0.6% | 3,996,000 |
| 2012/12/13 | 1,895 | 1,895 | 1,842 | 1,853 | -35 | -1.9% | 2,268,000 |
| 2012/12/12 | 1,904 | 1,906 | 1,886 | 1,888 | -15 | -0.8% | 1,354,400 |
| 2012/12/11 | 1,897 | 1,905 | 1,892 | 1,903 | -5 | -0.3% | 860,500 |
| 2012/12/10 | 1,900 | 1,908 | 1,893 | 1,908 | +3 | +0.2% | 1,013,500 |
| 2012/12/07 | 1,897 | 1,919 | 1,896 | 1,905 | +11 | +0.6% | 1,524,100 |
| 2012/12/06 | 1,886 | 1,896 | 1,883 | 1,894 | +19 | +1% | 1,208,300 |
| 2012/12/05 | 1,848 | 1,887 | 1,839 | 1,875 | +22 | +1.2% | 1,363,100 |
| 2012/12/04 | 1,858 | 1,867 | 1,852 | 1,853 | +2 | +0.1% | 1,059,000 |
| 2012/12/03 | 1,843 | 1,868 | 1,831 | 1,851 | -2 | -0.1% | 1,470,900 |
| 2012/11/30 | 1,849 | 1,859 | 1,840 | 1,853 | +15 | +0.8% | 1,456,700 |
| 2012/11/29 | 1,830 | 1,844 | 1,829 | 1,838 | +9 | +0.5% | 891,500 |
| 2012/11/28 | 1,826 | 1,848 | 1,825 | 1,829 | +3 | +0.2% | 969,900 |
| 2012/11/27 | 1,820 | 1,835 | 1,817 | 1,826 | +10 | +0.6% | 1,127,300 |
| 2012/11/26 | 1,813 | 1,832 | 1,796 | 1,816 | +11 | +0.6% | 1,422,800 |
| 2012/11/22 | 1,832 | 1,837 | 1,791 | 1,805 | -3 | -0.2% | 1,327,000 |
| 2012/11/21 | 1,796 | 1,809 | 1,781 | 1,808 | +25 | +1.4% | 1,301,900 |
| 2012/11/20 | 1,788 | 1,790 | 1,774 | 1,783 | -9 | -0.5% | 1,216,200 |
| 2012/11/19 | 1,775 | 1,797 | 1,773 | 1,792 | +35 | +2% | 1,344,600 |
| 2012/11/16 | 1,770 | 1,772 | 1,740 | 1,757 | -10 | -0.6% | 2,471,500 |
| 2012/11/15 | 1,773 | 1,773 | 1,755 | 1,767 | -4 | -0.2% | 1,205,600 |
2851～
2900
件表示中 / 3548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 | 195,800円 | +6.5% | +11.6% | 2.40% | 15.42倍 | 1.05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 | 431,400円 | +9.4% | -1.9% | 4.50% | 16.13倍 | 1.72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 | 572,200円 | +6.1% | +9.1% | 1.40% | 30.35倍 | 3.54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 | 223,800円 | +7.8% | +9.6% | 3.17% | 15.91倍 | 1.41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 | 175,000円 | +3.7% | +3.3% | 1.20% | 28.91倍 | 3.39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
