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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,540 | 1,544 | 1,526 | 1,544 | ±0 | ±0% | 3,462,200 |
| 2011/08/05 | 1,545 | 1,557 | 1,530 | 1,544 | -32 | -2% | 2,369,400 |
| 2011/08/04 | 1,590 | 1,602 | 1,568 | 1,576 | -21 | -1.3% | 2,039,800 |
| 2011/08/03 | 1,640 | 1,652 | 1,587 | 1,597 | -76 | -4.5% | 2,706,500 |
| 2011/08/02 | 1,652 | 1,673 | 1,647 | 1,673 | +26 | +1.6% | 1,623,300 |
| 2011/08/01 | 1,625 | 1,654 | 1,623 | 1,647 | +15 | +0.9% | 1,429,800 |
| 2011/07/29 | 1,637 | 1,659 | 1,626 | 1,632 | -4 | -0.2% | 2,113,800 |
| 2011/07/28 | 1,657 | 1,657 | 1,626 | 1,636 | -20 | -1.2% | 2,186,000 |
| 2011/07/27 | 1,656 | 1,662 | 1,646 | 1,656 | +7 | +0.4% | 1,896,700 |
| 2011/07/26 | 1,640 | 1,656 | 1,640 | 1,649 | +10 | +0.6% | 1,633,200 |
| 2011/07/25 | 1,657 | 1,657 | 1,636 | 1,639 | -17 | -1% | 1,389,500 |
| 2011/07/22 | 1,659 | 1,661 | 1,650 | 1,656 | +13 | +0.8% | 994,400 |
| 2011/07/21 | 1,656 | 1,660 | 1,635 | 1,643 | -2 | -0.1% | 1,535,600 |
| 2011/07/20 | 1,639 | 1,646 | 1,632 | 1,645 | +18 | +1.1% | 995,400 |
| 2011/07/19 | 1,655 | 1,655 | 1,624 | 1,627 | -29 | -1.8% | 1,157,400 |
| 2011/07/15 | 1,641 | 1,659 | 1,638 | 1,656 | +13 | +0.8% | 1,431,500 |
| 2011/07/14 | 1,645 | 1,651 | 1,636 | 1,643 | -5 | -0.3% | 1,738,100 |
| 2011/07/13 | 1,630 | 1,652 | 1,615 | 1,648 | +18 | +1.1% | 2,129,900 |
| 2011/07/12 | 1,617 | 1,638 | 1,615 | 1,630 | -2 | -0.1% | 1,064,900 |
| 2011/07/11 | 1,630 | 1,641 | 1,629 | 1,632 | ±0 | ±0% | 892,000 |
| 2011/07/08 | 1,650 | 1,650 | 1,627 | 1,632 | -6 | -0.4% | 1,278,300 |
| 2011/07/07 | 1,624 | 1,643 | 1,618 | 1,638 | -1 | -0.1% | 1,254,600 |
| 2011/07/06 | 1,610 | 1,643 | 1,606 | 1,639 | +26 | +1.6% | 2,166,900 |
| 2011/07/05 | 1,617 | 1,630 | 1,602 | 1,613 | -9 | -0.6% | 1,445,700 |
| 2011/07/04 | 1,629 | 1,633 | 1,616 | 1,622 | +7 | +0.4% | 994,200 |
| 2011/07/01 | 1,617 | 1,628 | 1,612 | 1,615 | ±0 | ±0% | 863,900 |
| 2011/06/30 | 1,616 | 1,621 | 1,610 | 1,615 | -7 | -0.4% | 1,394,300 |
| 2011/06/29 | 1,620 | 1,623 | 1,606 | 1,622 | +16 | +1% | 1,088,100 |
| 2011/06/28 | 1,618 | 1,619 | 1,601 | 1,606 | -8 | -0.5% | 1,626,100 |
| 2011/06/27 | 1,614 | 1,625 | 1,603 | 1,614 | -5 | -0.3% | 1,277,800 |
| 2011/06/24 | 1,608 | 1,622 | 1,600 | 1,619 | +12 | +0.7% | 1,595,800 |
| 2011/06/23 | 1,591 | 1,620 | 1,591 | 1,607 | -1 | -0.1% | 1,239,400 |
| 2011/06/22 | 1,600 | 1,618 | 1,587 | 1,608 | +9 | +0.6% | 2,123,600 |
| 2011/06/21 | 1,590 | 1,601 | 1,578 | 1,599 | +1 | +0.1% | 1,664,800 |
| 2011/06/20 | 1,600 | 1,610 | 1,591 | 1,598 | -1 | -0.1% | 940,100 |
| 2011/06/17 | 1,615 | 1,623 | 1,594 | 1,599 | -10 | -0.6% | 2,132,000 |
| 2011/06/16 | 1,632 | 1,637 | 1,606 | 1,609 | -34 | -2.1% | 1,607,600 |
| 2011/06/15 | 1,642 | 1,643 | 1,629 | 1,643 | +1 | +0.1% | 1,830,500 |
| 2011/06/14 | 1,601 | 1,642 | 1,600 | 1,642 | +42 | +2.6% | 2,550,400 |
| 2011/06/13 | 1,588 | 1,602 | 1,584 | 1,600 | +3 | +0.2% | 956,900 |
| 2011/06/10 | 1,599 | 1,606 | 1,593 | 1,597 | +8 | +0.5% | 3,416,300 |
| 2011/06/09 | 1,577 | 1,596 | 1,577 | 1,589 | +4 | +0.3% | 1,584,100 |
| 2011/06/08 | 1,581 | 1,590 | 1,574 | 1,585 | -6 | -0.4% | 965,600 |
| 2011/06/07 | 1,594 | 1,595 | 1,574 | 1,591 | -1 | -0.1% | 1,603,600 |
| 2011/06/06 | 1,591 | 1,602 | 1,580 | 1,592 | +9 | +0.6% | 2,555,500 |
| 2011/06/03 | 1,566 | 1,590 | 1,566 | 1,583 | +18 | +1.2% | 1,996,400 |
| 2011/06/02 | 1,551 | 1,575 | 1,546 | 1,565 | -24 | -1.5% | 2,495,400 |
| 2011/06/01 | 1,574 | 1,592 | 1,567 | 1,589 | +5 | +0.3% | 2,423,700 |
| 2011/05/31 | 1,551 | 1,589 | 1,548 | 1,584 | +30 | +1.9% | 2,051,000 |
| 2011/05/30 | 1,550 | 1,561 | 1,543 | 1,554 | -3 | -0.2% | 1,020,400 |
3151～
3200
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
