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 |
|---|---|---|---|---|---|---|---|
| 2012/09/03 | 1,900 | 1,909 | 1,886 | 1,888 | -7 | -0.4% | 1,054,300 |
| 2012/08/31 | 1,907 | 1,917 | 1,892 | 1,895 | -36 | -1.9% | 1,506,000 |
| 2012/08/30 | 1,909 | 1,937 | 1,907 | 1,931 | +31 | +1.6% | 1,498,200 |
| 2012/08/29 | 1,890 | 1,909 | 1,886 | 1,900 | +17 | +0.9% | 1,431,800 |
| 2012/08/28 | 1,877 | 1,889 | 1,873 | 1,883 | +17 | +0.9% | 1,361,200 |
| 2012/08/27 | 1,879 | 1,882 | 1,864 | 1,866 | -8 | -0.4% | 1,021,100 |
| 2012/08/24 | 1,860 | 1,879 | 1,858 | 1,874 | -6 | -0.3% | 803,500 |
| 2012/08/23 | 1,880 | 1,883 | 1,867 | 1,880 | ±0 | ±0% | 1,022,500 |
| 2012/08/22 | 1,872 | 1,880 | 1,861 | 1,880 | +5 | +0.3% | 1,031,800 |
| 2012/08/21 | 1,877 | 1,885 | 1,867 | 1,875 | +3 | +0.2% | 1,114,600 |
| 2012/08/20 | 1,859 | 1,879 | 1,853 | 1,872 | +17 | +0.9% | 1,121,000 |
| 2012/08/17 | 1,857 | 1,864 | 1,848 | 1,855 | -8 | -0.4% | 1,320,400 |
| 2012/08/16 | 1,848 | 1,863 | 1,845 | 1,863 | +25 | +1.4% | 1,127,400 |
| 2012/08/15 | 1,845 | 1,848 | 1,834 | 1,838 | -6 | -0.3% | 889,700 |
| 2012/08/14 | 1,824 | 1,847 | 1,820 | 1,844 | +25 | +1.4% | 1,315,700 |
| 2012/08/13 | 1,807 | 1,821 | 1,803 | 1,819 | +4 | +0.2% | 392,800 |
| 2012/08/10 | 1,804 | 1,822 | 1,802 | 1,815 | -14 | -0.8% | 1,155,400 |
| 2012/08/09 | 1,812 | 1,829 | 1,795 | 1,829 | +17 | +0.9% | 1,660,700 |
| 2012/08/08 | 1,797 | 1,818 | 1,792 | 1,812 | +24 | +1.3% | 1,793,400 |
| 2012/08/07 | 1,780 | 1,790 | 1,773 | 1,788 | +6 | +0.3% | 759,800 |
| 2012/08/06 | 1,775 | 1,789 | 1,768 | 1,782 | +24 | +1.4% | 1,202,700 |
| 2012/08/03 | 1,741 | 1,770 | 1,738 | 1,758 | -4 | -0.2% | 1,529,300 |
| 2012/08/02 | 1,759 | 1,775 | 1,757 | 1,762 | -8 | -0.5% | 931,400 |
| 2012/08/01 | 1,722 | 1,775 | 1,722 | 1,770 | +8 | +0.5% | 1,235,100 |
| 2012/07/31 | 1,761 | 1,779 | 1,754 | 1,762 | +2 | +0.1% | 1,500,400 |
| 2012/07/30 | 1,755 | 1,772 | 1,743 | 1,760 | +8 | +0.5% | 2,656,200 |
| 2012/07/27 | 1,730 | 1,755 | 1,725 | 1,752 | +28 | +1.6% | 1,556,400 |
| 2012/07/26 | 1,723 | 1,724 | 1,702 | 1,724 | +2 | +0.1% | 1,764,800 |
| 2012/07/25 | 1,716 | 1,731 | 1,702 | 1,722 | -12 | -0.7% | 1,751,400 |
| 2012/07/24 | 1,741 | 1,747 | 1,730 | 1,734 | +1 | +0.1% | 1,423,100 |
| 2012/07/23 | 1,732 | 1,755 | 1,731 | 1,733 | -14 | -0.8% | 945,900 |
| 2012/07/20 | 1,749 | 1,757 | 1,738 | 1,747 | +1 | +0.1% | 1,380,600 |
| 2012/07/19 | 1,741 | 1,754 | 1,740 | 1,746 | +10 | +0.6% | 1,075,100 |
| 2012/07/18 | 1,745 | 1,752 | 1,735 | 1,736 | -1 | -0.1% | 1,175,200 |
| 2012/07/17 | 1,726 | 1,742 | 1,711 | 1,737 | +14 | +0.8% | 1,057,000 |
| 2012/07/13 | 1,719 | 1,732 | 1,716 | 1,723 | +4 | +0.2% | 1,428,000 |
| 2012/07/12 | 1,736 | 1,737 | 1,713 | 1,719 | -16 | -0.9% | 1,199,500 |
| 2012/07/11 | 1,732 | 1,739 | 1,726 | 1,735 | -1 | -0.1% | 1,085,900 |
| 2012/07/10 | 1,735 | 1,748 | 1,733 | 1,736 | +21 | +1.2% | 1,421,500 |
| 2012/07/09 | 1,687 | 1,721 | 1,686 | 1,715 | +12 | +0.7% | 1,344,600 |
| 2012/07/06 | 1,715 | 1,722 | 1,694 | 1,703 | -19 | -1.1% | 1,135,500 |
| 2012/07/05 | 1,710 | 1,730 | 1,710 | 1,722 | +4 | +0.2% | 785,300 |
| 2012/07/04 | 1,743 | 1,744 | 1,700 | 1,718 | -25 | -1.4% | 1,666,100 |
| 2012/07/03 | 1,725 | 1,750 | 1,719 | 1,743 | +41 | +2.4% | 1,862,900 |
| 2012/07/02 | 1,729 | 1,729 | 1,700 | 1,702 | -7 | -0.4% | 901,300 |
| 2012/06/29 | 1,665 | 1,716 | 1,662 | 1,709 | +30 | +1.8% | 1,938,800 |
| 2012/06/28 | 1,660 | 1,689 | 1,660 | 1,679 | +27 | +1.6% | 1,594,000 |
| 2012/06/27 | 1,642 | 1,655 | 1,640 | 1,652 | -16 | -1% | 1,842,100 |
| 2012/06/26 | 1,665 | 1,692 | 1,665 | 1,668 | +4 | +0.2% | 1,571,500 |
| 2012/06/25 | 1,680 | 1,689 | 1,658 | 1,664 | -16 | -1% | 1,386,500 |
2951～
3000
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
