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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 1,738 | 1,742 | 1,716 | 1,718 | -6 | -0.3% | 1,022,800 |
| 2012/05/11 | 1,744 | 1,748 | 1,720 | 1,724 | -12 | -0.7% | 1,784,000 |
| 2012/05/10 | 1,750 | 1,755 | 1,736 | 1,736 | -1 | -0.1% | 1,517,200 |
| 2012/05/09 | 1,754 | 1,763 | 1,735 | 1,737 | -25 | -1.4% | 1,258,300 |
| 2012/05/08 | 1,765 | 1,779 | 1,755 | 1,762 | +5 | +0.3% | 1,293,500 |
| 2012/05/07 | 1,746 | 1,762 | 1,742 | 1,757 | -15 | -0.8% | 1,487,900 |
| 2012/05/02 | 1,782 | 1,782 | 1,763 | 1,772 | +5 | +0.3% | 1,121,900 |
| 2012/05/01 | 1,803 | 1,803 | 1,764 | 1,767 | -36 | -2% | 1,239,100 |
| 2012/04/27 | 1,805 | 1,819 | 1,786 | 1,803 | -18 | -1% | 1,811,200 |
| 2012/04/26 | 1,818 | 1,833 | 1,812 | 1,821 | +13 | +0.7% | 774,000 |
| 2012/04/25 | 1,801 | 1,810 | 1,795 | 1,808 | +14 | +0.8% | 890,800 |
| 2012/04/24 | 1,793 | 1,798 | 1,782 | 1,794 | -9 | -0.5% | 853,100 |
| 2012/04/23 | 1,793 | 1,806 | 1,789 | 1,803 | +11 | +0.6% | 904,000 |
| 2012/04/20 | 1,805 | 1,809 | 1,790 | 1,792 | -6 | -0.3% | 783,900 |
| 2012/04/19 | 1,813 | 1,819 | 1,796 | 1,798 | -33 | -1.8% | 1,215,300 |
| 2012/04/18 | 1,825 | 1,837 | 1,818 | 1,831 | +14 | +0.8% | 1,021,400 |
| 2012/04/17 | 1,810 | 1,823 | 1,795 | 1,817 | +17 | +0.9% | 1,523,500 |
| 2012/04/16 | 1,789 | 1,812 | 1,788 | 1,800 | -6 | -0.3% | 1,107,400 |
| 2012/04/13 | 1,791 | 1,808 | 1,786 | 1,806 | +15 | +0.8% | 2,958,000 |
| 2012/04/12 | 1,813 | 1,813 | 1,785 | 1,791 | -22 | -1.2% | 1,406,300 |
| 2012/04/11 | 1,824 | 1,827 | 1,810 | 1,813 | -12 | -0.7% | 2,182,800 |
| 2012/04/10 | 1,817 | 1,829 | 1,808 | 1,825 | +9 | +0.5% | 1,427,000 |
| 2012/04/09 | 1,808 | 1,829 | 1,802 | 1,816 | -12 | -0.7% | 1,151,500 |
| 2012/04/06 | 1,821 | 1,830 | 1,807 | 1,828 | +2 | +0.1% | 1,260,600 |
| 2012/04/05 | 1,836 | 1,858 | 1,823 | 1,826 | -6 | -0.3% | 1,762,900 |
| 2012/04/04 | 1,840 | 1,860 | 1,832 | 1,832 | +36 | +2% | 4,079,400 |
| 2012/04/03 | 1,825 | 1,827 | 1,791 | 1,796 | -16 | -0.9% | 1,745,400 |
| 2012/04/02 | 1,837 | 1,837 | 1,805 | 1,812 | -21 | -1.1% | 1,631,200 |
| 2012/03/30 | 1,829 | 1,843 | 1,813 | 1,833 | +10 | +0.5% | 1,655,000 |
| 2012/03/29 | 1,807 | 1,823 | 1,806 | 1,823 | +7 | +0.4% | 1,094,100 |
| 2012/03/28 | 1,839 | 1,839 | 1,803 | 1,816 | -7 | -0.4% | 1,702,600 |
| 2012/03/27 | 1,810 | 1,835 | 1,801 | 1,823 | +33 | +1.8% | 1,835,900 |
| 2012/03/26 | 1,815 | 1,815 | 1,788 | 1,790 | -16 | -0.9% | 1,080,200 |
| 2012/03/23 | 1,807 | 1,815 | 1,797 | 1,806 | -4 | -0.2% | 1,583,000 |
| 2012/03/22 | 1,782 | 1,813 | 1,778 | 1,810 | +30 | +1.7% | 1,958,000 |
| 2012/03/21 | 1,774 | 1,787 | 1,767 | 1,780 | +7 | +0.4% | 1,736,700 |
| 2012/03/19 | 1,782 | 1,788 | 1,770 | 1,773 | -8 | -0.4% | 1,076,700 |
| 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 |
3101～
3150
件表示中 / 3619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 | 159,200円 | +6.5% | +11.6% | 2.95% | 12.40倍 | 0.85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 | 394,500円 | +11.4% | -1.1% | 4.92% | 15.00倍 | 1.58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 | 632,300円 | +6.5% | +9.1% | 1.27% | 33.18倍 | 4.09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 | 194,200円 | +7.8% | +0.5% | 3.66% | 16.39倍 | 1.22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 | 162,500円 | +5.3% | +11.2% | 1.29% | 25.05倍 | 3.12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
