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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 1,565 | 1,575 | 1,554 | 1,562 | -2 | -0.1% | 1,333,500 |
| 2011/05/19 | 1,598 | 1,599 | 1,557 | 1,564 | -27 | -1.7% | 2,491,300 |
| 2011/05/18 | 1,538 | 1,606 | 1,532 | 1,591 | +95 | +6.4% | 9,469,300 |
| 2011/05/17 | 1,487 | 1,504 | 1,485 | 1,496 | +4 | +0.3% | 1,165,300 |
| 2011/05/16 | 1,497 | 1,505 | 1,489 | 1,492 | -20 | -1.3% | 1,617,300 |
| 2011/05/13 | 1,520 | 1,529 | 1,499 | 1,512 | +5 | +0.3% | 2,809,600 |
| 2011/05/12 | 1,511 | 1,530 | 1,507 | 1,507 | -24 | -1.6% | 1,060,200 |
| 2011/05/11 | 1,550 | 1,551 | 1,522 | 1,531 | -10 | -0.6% | 1,501,800 |
| 2011/05/10 | 1,531 | 1,552 | 1,525 | 1,541 | +11 | +0.7% | 1,902,500 |
| 2011/05/09 | 1,554 | 1,560 | 1,520 | 1,530 | -23 | -1.5% | 3,167,100 |
| 2011/05/06 | 1,502 | 1,557 | 1,491 | 1,553 | +15 | +1% | 2,682,600 |
| 2011/05/02 | 1,543 | 1,560 | 1,529 | 1,538 | +25 | +1.7% | 2,015,700 |
| 2011/04/28 | 1,488 | 1,513 | 1,480 | 1,513 | +33 | +2.2% | 2,855,000 |
| 2011/04/27 | 1,444 | 1,485 | 1,439 | 1,480 | +66 | +4.7% | 3,434,600 |
| 2011/04/26 | 1,424 | 1,428 | 1,405 | 1,414 | -14 | -1% | 1,374,300 |
| 2011/04/25 | 1,427 | 1,444 | 1,424 | 1,428 | -12 | -0.8% | 1,407,500 |
| 2011/04/22 | 1,454 | 1,454 | 1,431 | 1,440 | -14 | -1% | 1,562,900 |
| 2011/04/21 | 1,450 | 1,459 | 1,443 | 1,454 | +19 | +1.3% | 2,059,500 |
| 2011/04/20 | 1,408 | 1,447 | 1,408 | 1,435 | +26 | +1.8% | 1,917,700 |
| 2011/04/19 | 1,410 | 1,415 | 1,402 | 1,409 | -11 | -0.8% | 1,133,800 |
| 2011/04/18 | 1,400 | 1,432 | 1,398 | 1,420 | +23 | +1.6% | 1,637,000 |
| 2011/04/15 | 1,404 | 1,413 | 1,391 | 1,397 | -7 | -0.5% | 1,372,900 |
| 2011/04/14 | 1,400 | 1,412 | 1,391 | 1,404 | -12 | -0.8% | 2,032,000 |
| 2011/04/13 | 1,400 | 1,422 | 1,400 | 1,416 | +10 | +0.7% | 2,320,500 |
| 2011/04/12 | 1,410 | 1,414 | 1,396 | 1,406 | -18 | -1.3% | 1,980,800 |
| 2011/04/11 | 1,412 | 1,432 | 1,407 | 1,424 | +12 | +0.8% | 977,700 |
| 2011/04/08 | 1,389 | 1,417 | 1,379 | 1,412 | +27 | +1.9% | 2,501,400 |
| 2011/04/07 | 1,390 | 1,396 | 1,375 | 1,385 | +8 | +0.6% | 1,816,300 |
| 2011/04/06 | 1,393 | 1,393 | 1,373 | 1,377 | -10 | -0.7% | 1,780,600 |
| 2011/04/05 | 1,376 | 1,391 | 1,367 | 1,387 | +15 | +1.1% | 2,350,900 |
| 2011/04/04 | 1,373 | 1,379 | 1,363 | 1,372 | +1 | +0.1% | 1,082,300 |
| 2011/04/01 | 1,376 | 1,386 | 1,364 | 1,371 | -12 | -0.9% | 2,218,700 |
| 2011/03/31 | 1,395 | 1,402 | 1,374 | 1,383 | -31 | -2.2% | 3,874,700 |
| 2011/03/30 | 1,392 | 1,414 | 1,377 | 1,414 | +10 | +0.7% | 4,850,300 |
| 2011/03/29 | 1,434 | 1,439 | 1,397 | 1,404 | -47 | -3.2% | 5,014,500 |
| 2011/03/28 | 1,446 | 1,452 | 1,429 | 1,451 | +15 | +1% | 2,159,000 |
| 2011/03/25 | 1,437 | 1,443 | 1,407 | 1,436 | +11 | +0.8% | 2,553,000 |
| 2011/03/24 | 1,501 | 1,518 | 1,421 | 1,425 | -51 | -3.5% | 5,343,400 |
| 2011/03/23 | 1,448 | 1,482 | 1,435 | 1,476 | +38 | +2.6% | 4,146,400 |
| 2011/03/22 | 1,440 | 1,446 | 1,412 | 1,438 | +28 | +2% | 3,391,500 |
| 2011/03/18 | 1,375 | 1,507 | 1,360 | 1,410 | +48 | +3.5% | 3,995,700 |
| 2011/03/17 | 1,328 | 1,366 | 1,325 | 1,362 | -50 | -3.5% | 3,627,300 |
| 2011/03/16 | 1,374 | 1,420 | 1,353 | 1,412 | +98 | +7.5% | 4,377,100 |
| 2011/03/15 | 1,450 | 1,451 | 1,298 | 1,314 | -186 | -12.4% | 3,911,500 |
| 2011/03/14 | 1,474 | 1,519 | 1,467 | 1,500 | -58 | -3.7% | 2,422,400 |
| 2011/03/11 | 1,549 | 1,577 | 1,549 | 1,558 | -9 | -0.6% | 4,510,000 |
| 2011/03/10 | 1,572 | 1,576 | 1,562 | 1,567 | -16 | -1% | 787,300 |
| 2011/03/09 | 1,583 | 1,591 | 1,576 | 1,583 | +15 | +1% | 1,245,700 |
| 2011/03/08 | 1,565 | 1,572 | 1,561 | 1,568 | +16 | +1% | 871,300 |
| 2011/03/07 | 1,570 | 1,571 | 1,551 | 1,552 | -32 | -2% | 1,343,300 |
3201～
3250
件表示中 / 3477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 | 556,800円 | +2.6% | +10.2% | 2.37% | 14.81倍 | 1.15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 | 452,400円 | +6.2% | -0.3% | 4.29% | 17.65倍 | 2.10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 | 571,900円 | +6.1% | +9.1% | 1.40% | 30.61倍 | 3.57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 | 212,900円 | +6.4% | +11.1% | 3.33% | 13.16倍 | 1.52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 | 182,700円 | +3.7% | +3.3% | 1.15% | 30.18倍 | 3.54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
