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 |
|---|---|---|---|---|---|---|---|
| 2012/11/14 | 1,768 | 1,774 | 1,758 | 1,771 | +9 | +0.5% | 568,000 |
| 2012/11/13 | 1,779 | 1,781 | 1,759 | 1,762 | -16 | -0.9% | 1,094,200 |
| 2012/11/12 | 1,788 | 1,797 | 1,776 | 1,778 | -24 | -1.3% | 754,100 |
| 2012/11/09 | 1,787 | 1,813 | 1,781 | 1,802 | +7 | +0.4% | 1,272,000 |
| 2012/11/08 | 1,816 | 1,817 | 1,789 | 1,795 | -31 | -1.7% | 1,345,900 |
| 2012/11/07 | 1,857 | 1,861 | 1,816 | 1,826 | -29 | -1.6% | 1,818,300 |
| 2012/11/06 | 1,847 | 1,863 | 1,840 | 1,855 | +14 | +0.8% | 1,302,100 |
| 2012/11/05 | 1,810 | 1,855 | 1,807 | 1,841 | +24 | +1.3% | 1,509,700 |
| 2012/11/02 | 1,812 | 1,840 | 1,807 | 1,817 | +8 | +0.4% | 1,356,300 |
| 2012/11/01 | 1,829 | 1,833 | 1,782 | 1,809 | -10 | -0.5% | 1,558,500 |
| 2012/10/31 | 1,805 | 1,826 | 1,762 | 1,819 | -31 | -1.7% | 3,407,800 |
| 2012/10/30 | 1,895 | 1,899 | 1,850 | 1,850 | -34 | -1.8% | 1,245,000 |
| 2012/10/29 | 1,875 | 1,892 | 1,871 | 1,884 | +5 | +0.3% | 895,500 |
| 2012/10/26 | 1,892 | 1,904 | 1,879 | 1,879 | -11 | -0.6% | 957,000 |
| 2012/10/25 | 1,878 | 1,890 | 1,873 | 1,890 | +11 | +0.6% | 842,300 |
| 2012/10/24 | 1,870 | 1,891 | 1,868 | 1,879 | -2 | -0.1% | 920,700 |
| 2012/10/23 | 1,883 | 1,890 | 1,860 | 1,881 | -1 | -0.1% | 1,588,800 |
| 2012/10/22 | 1,887 | 1,889 | 1,869 | 1,882 | -14 | -0.7% | 1,459,800 |
| 2012/10/19 | 1,910 | 1,916 | 1,876 | 1,896 | -37 | -1.9% | 1,858,800 |
| 2012/10/18 | 1,930 | 1,935 | 1,914 | 1,933 | +12 | +0.6% | 967,200 |
| 2012/10/17 | 1,899 | 1,938 | 1,899 | 1,921 | +25 | +1.3% | 1,485,800 |
| 2012/10/16 | 1,901 | 1,907 | 1,886 | 1,896 | -6 | -0.3% | 1,458,300 |
| 2012/10/15 | 1,900 | 1,910 | 1,884 | 1,902 | ±0 | ±0% | 1,259,100 |
| 2012/10/12 | 1,912 | 1,925 | 1,898 | 1,902 | +27 | +1.4% | 2,085,900 |
| 2012/10/11 | 1,877 | 1,910 | 1,871 | 1,875 | -7 | -0.4% | 1,105,800 |
| 2012/10/10 | 1,900 | 1,913 | 1,880 | 1,882 | -33 | -1.7% | 1,831,300 |
| 2012/10/09 | 1,924 | 1,939 | 1,915 | 1,915 | -14 | -0.7% | 1,367,400 |
| 2012/10/05 | 1,929 | 1,944 | 1,921 | 1,929 | +7 | +0.4% | 1,425,700 |
| 2012/10/04 | 1,910 | 1,932 | 1,900 | 1,922 | +22 | +1.2% | 1,341,700 |
| 2012/10/03 | 1,922 | 1,922 | 1,892 | 1,900 | -24 | -1.2% | 892,500 |
| 2012/10/02 | 1,922 | 1,929 | 1,913 | 1,924 | -1 | -0.1% | 636,800 |
| 2012/10/01 | 1,917 | 1,927 | 1,912 | 1,925 | +1 | +0.1% | 965,900 |
| 2012/09/28 | 1,931 | 1,937 | 1,908 | 1,924 | -7 | -0.4% | 1,469,600 |
| 2012/09/27 | 1,912 | 1,933 | 1,892 | 1,931 | +12 | +0.6% | 1,304,900 |
| 2012/09/26 | 1,900 | 1,924 | 1,881 | 1,919 | +13 | +0.7% | 1,813,800 |
| 2012/09/25 | 1,877 | 1,906 | 1,877 | 1,906 | +26 | +1.4% | 1,445,200 |
| 2012/09/24 | 1,866 | 1,883 | 1,865 | 1,880 | +14 | +0.8% | 1,167,200 |
| 2012/09/21 | 1,857 | 1,875 | 1,850 | 1,866 | +28 | +1.5% | 1,098,600 |
| 2012/09/20 | 1,834 | 1,854 | 1,833 | 1,838 | -8 | -0.4% | 1,834,600 |
| 2012/09/19 | 1,869 | 1,871 | 1,842 | 1,846 | -4 | -0.2% | 1,593,100 |
| 2012/09/18 | 1,874 | 1,879 | 1,845 | 1,850 | +15 | +0.8% | 1,190,600 |
| 2012/09/14 | 1,877 | 1,880 | 1,830 | 1,835 | -38 | -2% | 3,547,700 |
| 2012/09/13 | 1,878 | 1,890 | 1,868 | 1,873 | -10 | -0.5% | 889,400 |
| 2012/09/12 | 1,870 | 1,883 | 1,864 | 1,883 | +17 | +0.9% | 1,172,200 |
| 2012/09/11 | 1,866 | 1,873 | 1,851 | 1,866 | -5 | -0.3% | 1,133,700 |
| 2012/09/10 | 1,866 | 1,884 | 1,861 | 1,871 | ±0 | ±0% | 1,199,000 |
| 2012/09/07 | 1,894 | 1,897 | 1,861 | 1,871 | -17 | -0.9% | 1,973,800 |
| 2012/09/06 | 1,888 | 1,892 | 1,874 | 1,888 | +9 | +0.5% | 962,500 |
| 2012/09/05 | 1,885 | 1,890 | 1,875 | 1,879 | -10 | -0.5% | 828,500 |
| 2012/09/04 | 1,894 | 1,899 | 1,880 | 1,889 | +1 | +0.1% | 1,123,700 |
2901～
2950
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
