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 |
|---|---|---|---|---|---|---|---|
| 2012/03/16 | 1,796 | 1,803 | 1,777 | 1,781 | -15 | -0.8% | 1,211,000 |
| 2012/03/15 | 1,782 | 1,814 | 1,778 | 1,796 | +30 | +1.7% | 2,031,700 |
| 2012/03/14 | 1,773 | 1,783 | 1,765 | 1,766 | +9 | +0.5% | 2,245,600 |
| 2012/03/13 | 1,797 | 1,797 | 1,754 | 1,757 | -42 | -2.3% | 4,863,700 |
| 2012/03/12 | 1,835 | 1,836 | 1,794 | 1,799 | -24 | -1.3% | 3,041,200 |
| 2012/03/09 | 1,839 | 1,839 | 1,815 | 1,823 | +9 | +0.5% | 4,333,600 |
| 2012/03/08 | 1,800 | 1,814 | 1,794 | 1,814 | +24 | +1.3% | 1,519,300 |
| 2012/03/07 | 1,772 | 1,813 | 1,772 | 1,790 | +5 | +0.3% | 1,994,800 |
| 2012/03/06 | 1,786 | 1,796 | 1,776 | 1,785 | +1 | +0.1% | 1,825,100 |
| 2012/03/05 | 1,791 | 1,805 | 1,775 | 1,784 | -5 | -0.3% | 1,744,700 |
| 2012/03/02 | 1,799 | 1,803 | 1,787 | 1,789 | +2 | +0.1% | 1,898,000 |
| 2012/03/01 | 1,783 | 1,803 | 1,777 | 1,787 | +9 | +0.5% | 1,712,900 |
| 2012/02/29 | 1,785 | 1,799 | 1,776 | 1,778 | -17 | -0.9% | 1,900,600 |
| 2012/02/28 | 1,785 | 1,797 | 1,780 | 1,795 | +13 | +0.7% | 1,480,200 |
| 2012/02/27 | 1,794 | 1,795 | 1,777 | 1,782 | -8 | -0.4% | 1,566,400 |
| 2012/02/24 | 1,781 | 1,798 | 1,774 | 1,790 | +10 | +0.6% | 1,701,400 |
| 2012/02/23 | 1,807 | 1,811 | 1,770 | 1,780 | -34 | -1.9% | 3,013,400 |
| 2012/02/22 | 1,803 | 1,820 | 1,796 | 1,814 | +14 | +0.8% | 1,766,200 |
| 2012/02/21 | 1,796 | 1,809 | 1,793 | 1,800 | -6 | -0.3% | 1,445,000 |
| 2012/02/20 | 1,815 | 1,825 | 1,804 | 1,806 | +13 | +0.7% | 1,655,700 |
| 2012/02/17 | 1,793 | 1,805 | 1,781 | 1,793 | +23 | +1.3% | 1,605,800 |
| 2012/02/16 | 1,769 | 1,782 | 1,767 | 1,770 | -6 | -0.3% | 1,413,700 |
| 2012/02/15 | 1,770 | 1,792 | 1,757 | 1,776 | +12 | +0.7% | 1,762,900 |
| 2012/02/14 | 1,739 | 1,765 | 1,727 | 1,764 | +21 | +1.2% | 1,961,900 |
| 2012/02/13 | 1,744 | 1,778 | 1,737 | 1,743 | +12 | +0.7% | 1,898,000 |
| 2012/02/10 | 1,717 | 1,736 | 1,711 | 1,731 | +14 | +0.8% | 1,433,100 |
| 2012/02/09 | 1,713 | 1,719 | 1,707 | 1,717 | +10 | +0.6% | 1,196,800 |
| 2012/02/08 | 1,714 | 1,714 | 1,702 | 1,707 | +6 | +0.4% | 921,500 |
| 2012/02/07 | 1,704 | 1,714 | 1,695 | 1,701 | +5 | +0.3% | 820,400 |
| 2012/02/06 | 1,697 | 1,704 | 1,690 | 1,696 | +13 | +0.8% | 1,048,100 |
| 2012/02/03 | 1,701 | 1,706 | 1,683 | 1,683 | -26 | -1.5% | 1,145,000 |
| 2012/02/02 | 1,706 | 1,716 | 1,692 | 1,709 | +21 | +1.2% | 1,118,000 |
| 2012/02/01 | 1,685 | 1,692 | 1,674 | 1,688 | +3 | +0.2% | 1,305,100 |
| 2012/01/31 | 1,699 | 1,708 | 1,681 | 1,685 | -9 | -0.5% | 1,154,900 |
| 2012/01/30 | 1,682 | 1,700 | 1,682 | 1,694 | +5 | +0.3% | 849,900 |
| 2012/01/27 | 1,690 | 1,702 | 1,683 | 1,689 | +10 | +0.6% | 1,351,000 |
| 2012/01/26 | 1,675 | 1,686 | 1,666 | 1,679 | -16 | -0.9% | 1,645,800 |
| 2012/01/25 | 1,698 | 1,703 | 1,690 | 1,695 | -4 | -0.2% | 1,084,000 |
| 2012/01/24 | 1,713 | 1,714 | 1,680 | 1,699 | -9 | -0.5% | 1,327,800 |
| 2012/01/23 | 1,729 | 1,730 | 1,701 | 1,708 | -23 | -1.3% | 1,182,700 |
| 2012/01/20 | 1,735 | 1,745 | 1,724 | 1,731 | +26 | +1.5% | 1,563,400 |
| 2012/01/19 | 1,716 | 1,723 | 1,701 | 1,705 | -12 | -0.7% | 1,455,200 |
| 2012/01/18 | 1,723 | 1,733 | 1,707 | 1,717 | -12 | -0.7% | 1,234,000 |
| 2012/01/17 | 1,722 | 1,733 | 1,720 | 1,729 | +13 | +0.8% | 917,700 |
| 2012/01/16 | 1,719 | 1,722 | 1,707 | 1,716 | -2 | -0.1% | 1,013,600 |
| 2012/01/13 | 1,717 | 1,728 | 1,712 | 1,718 | +16 | +0.9% | 1,909,100 |
| 2012/01/12 | 1,701 | 1,711 | 1,697 | 1,702 | -9 | -0.5% | 943,600 |
| 2012/01/11 | 1,704 | 1,714 | 1,695 | 1,711 | +8 | +0.5% | 1,405,300 |
| 2012/01/10 | 1,705 | 1,707 | 1,693 | 1,703 | +6 | +0.4% | 997,500 |
| 2012/01/06 | 1,704 | 1,705 | 1,686 | 1,697 | +8 | +0.5% | 1,260,900 |
3001～
3050
件表示中 / 3482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 | 569,700円 | +2.6% | +10.2% | 2.32% | 15.15倍 | 1.17倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| Ｊ Ｔ | 441,600円 | +6.2% | -0.3% | 4.39% | 17.23倍 | 2.05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 | 557,200円 | +6.1% | +9.1% | 1.44% | 29.83倍 | 3.48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 | 208,300円 | +6.4% | +11.1% | 3.41% | 12.88倍 | 1.49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 | 182,500円 | +3.7% | +3.3% | 1.15% | 30.15倍 | 3.53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
