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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 1,695 | 1,703 | 1,689 | 1,689 | -15 | -0.9% | 635,700 |
| 2012/01/04 | 1,711 | 1,718 | 1,700 | 1,704 | +14 | +0.8% | 906,300 |
| 2011/12/30 | 1,697 | 1,703 | 1,684 | 1,690 | +2 | +0.1% | 617,600 |
| 2011/12/29 | 1,686 | 1,692 | 1,678 | 1,688 | -4 | -0.2% | 833,700 |
| 2011/12/28 | 1,687 | 1,695 | 1,685 | 1,692 | -12 | -0.7% | 1,149,300 |
| 2011/12/27 | 1,695 | 1,709 | 1,695 | 1,704 | -2 | -0.1% | 1,105,000 |
| 2011/12/26 | 1,706 | 1,716 | 1,695 | 1,706 | +12 | +0.7% | 827,900 |
| 2011/12/22 | 1,710 | 1,712 | 1,694 | 1,694 | -1 | -0.1% | 1,099,800 |
| 2011/12/21 | 1,696 | 1,700 | 1,688 | 1,695 | +11 | +0.7% | 1,101,900 |
| 2011/12/20 | 1,690 | 1,691 | 1,674 | 1,684 | -5 | -0.3% | 1,585,700 |
| 2011/12/19 | 1,692 | 1,698 | 1,680 | 1,689 | -4 | -0.2% | 1,003,700 |
| 2011/12/16 | 1,683 | 1,701 | 1,671 | 1,693 | +15 | +0.9% | 1,247,000 |
| 2011/12/15 | 1,680 | 1,689 | 1,673 | 1,678 | -10 | -0.6% | 1,546,600 |
| 2011/12/14 | 1,685 | 1,697 | 1,678 | 1,688 | -5 | -0.3% | 1,486,500 |
| 2011/12/13 | 1,688 | 1,695 | 1,673 | 1,693 | -7 | -0.4% | 1,112,400 |
| 2011/12/12 | 1,714 | 1,721 | 1,700 | 1,700 | +5 | +0.3% | 1,197,900 |
| 2011/12/09 | 1,693 | 1,709 | 1,691 | 1,695 | -22 | -1.3% | 4,371,100 |
| 2011/12/08 | 1,708 | 1,725 | 1,698 | 1,717 | -2 | -0.1% | 1,727,000 |
| 2011/12/07 | 1,705 | 1,719 | 1,692 | 1,719 | +22 | +1.3% | 1,627,900 |
| 2011/12/06 | 1,693 | 1,716 | 1,691 | 1,697 | +2 | +0.1% | 1,294,600 |
| 2011/12/05 | 1,715 | 1,720 | 1,678 | 1,695 | -29 | -1.7% | 1,925,100 |
| 2011/12/02 | 1,709 | 1,724 | 1,700 | 1,724 | +24 | +1.4% | 1,633,100 |
| 2011/12/01 | 1,714 | 1,725 | 1,693 | 1,700 | +3 | +0.2% | 2,118,200 |
| 2011/11/30 | 1,682 | 1,699 | 1,679 | 1,697 | +6 | +0.4% | 1,374,700 |
| 2011/11/29 | 1,669 | 1,692 | 1,662 | 1,691 | +39 | +2.4% | 1,952,300 |
| 2011/11/28 | 1,668 | 1,668 | 1,643 | 1,652 | -3 | -0.2% | 1,255,800 |
| 2011/11/25 | 1,663 | 1,675 | 1,648 | 1,655 | -19 | -1.1% | 1,978,200 |
| 2011/11/24 | 1,657 | 1,684 | 1,644 | 1,674 | +15 | +0.9% | 2,143,900 |
| 2011/11/22 | 1,658 | 1,667 | 1,645 | 1,659 | +2 | +0.1% | 1,219,500 |
| 2011/11/21 | 1,636 | 1,670 | 1,636 | 1,657 | +24 | +1.5% | 1,368,600 |
| 2011/11/18 | 1,640 | 1,660 | 1,633 | 1,633 | -16 | -1% | 1,375,400 |
| 2011/11/17 | 1,660 | 1,660 | 1,630 | 1,649 | -5 | -0.3% | 1,023,200 |
| 2011/11/16 | 1,660 | 1,664 | 1,650 | 1,654 | -5 | -0.3% | 694,600 |
| 2011/11/15 | 1,651 | 1,673 | 1,651 | 1,659 | +8 | +0.5% | 1,388,700 |
| 2011/11/14 | 1,663 | 1,668 | 1,650 | 1,651 | +9 | +0.5% | 1,679,500 |
| 2011/11/11 | 1,630 | 1,666 | 1,628 | 1,642 | +24 | +1.5% | 2,586,100 |
| 2011/11/10 | 1,620 | 1,636 | 1,609 | 1,618 | -34 | -2.1% | 2,685,400 |
| 2011/11/09 | 1,629 | 1,656 | 1,628 | 1,652 | +39 | +2.4% | 2,042,200 |
| 2011/11/08 | 1,591 | 1,631 | 1,591 | 1,613 | +28 | +1.8% | 1,720,300 |
| 2011/11/07 | 1,580 | 1,606 | 1,575 | 1,585 | ±0 | ±0% | 1,547,100 |
| 2011/11/04 | 1,590 | 1,598 | 1,557 | 1,585 | -19 | -1.2% | 2,223,900 |
| 2011/11/02 | 1,598 | 1,608 | 1,590 | 1,604 | -9 | -0.6% | 1,067,400 |
| 2011/11/01 | 1,620 | 1,625 | 1,608 | 1,613 | -6 | -0.4% | 808,600 |
| 2011/10/31 | 1,637 | 1,660 | 1,619 | 1,619 | -24 | -1.5% | 1,406,300 |
| 2011/10/28 | 1,637 | 1,644 | 1,619 | 1,643 | +31 | +1.9% | 1,168,300 |
| 2011/10/27 | 1,611 | 1,612 | 1,593 | 1,612 | +2 | +0.1% | 840,000 |
| 2011/10/26 | 1,623 | 1,629 | 1,598 | 1,610 | -12 | -0.7% | 884,400 |
| 2011/10/25 | 1,635 | 1,644 | 1,621 | 1,622 | -19 | -1.2% | 815,600 |
| 2011/10/24 | 1,637 | 1,650 | 1,632 | 1,641 | +11 | +0.7% | 1,072,200 |
| 2011/10/21 | 1,644 | 1,645 | 1,621 | 1,630 | -9 | -0.5% | 955,600 |
3051～
3100
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
