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 |
|---|---|---|---|---|---|---|---|
| 2012/07/05 | 1,710 | 1,730 | 1,710 | 1,722 | +4 | +0.2% | 785,300 |
| 2012/07/04 | 1,743 | 1,744 | 1,700 | 1,718 | -25 | -1.4% | 1,666,100 |
| 2012/07/03 | 1,725 | 1,750 | 1,719 | 1,743 | +41 | +2.4% | 1,862,900 |
| 2012/07/02 | 1,729 | 1,729 | 1,700 | 1,702 | -7 | -0.4% | 901,300 |
| 2012/06/29 | 1,665 | 1,716 | 1,662 | 1,709 | +30 | +1.8% | 1,938,800 |
| 2012/06/28 | 1,660 | 1,689 | 1,660 | 1,679 | +27 | +1.6% | 1,594,000 |
| 2012/06/27 | 1,642 | 1,655 | 1,640 | 1,652 | -16 | -1% | 1,842,100 |
| 2012/06/26 | 1,665 | 1,692 | 1,665 | 1,668 | +4 | +0.2% | 1,571,500 |
| 2012/06/25 | 1,680 | 1,689 | 1,658 | 1,664 | -16 | -1% | 1,386,500 |
| 2012/06/22 | 1,691 | 1,695 | 1,670 | 1,680 | -12 | -0.7% | 939,900 |
| 2012/06/21 | 1,682 | 1,702 | 1,682 | 1,692 | +13 | +0.8% | 1,717,700 |
| 2012/06/20 | 1,677 | 1,682 | 1,666 | 1,679 | +9 | +0.5% | 1,967,600 |
| 2012/06/19 | 1,677 | 1,695 | 1,666 | 1,670 | -6 | -0.4% | 1,168,800 |
| 2012/06/18 | 1,678 | 1,683 | 1,664 | 1,676 | +12 | +0.7% | 992,000 |
| 2012/06/15 | 1,649 | 1,675 | 1,646 | 1,664 | -3 | -0.2% | 1,054,300 |
| 2012/06/14 | 1,668 | 1,677 | 1,660 | 1,667 | -3 | -0.2% | 1,086,400 |
| 2012/06/13 | 1,666 | 1,680 | 1,661 | 1,670 | ±0 | ±0% | 963,500 |
| 2012/06/12 | 1,665 | 1,676 | 1,655 | 1,670 | -13 | -0.8% | 1,153,000 |
| 2012/06/11 | 1,698 | 1,699 | 1,672 | 1,683 | +12 | +0.7% | 1,063,100 |
| 2012/06/08 | 1,682 | 1,688 | 1,661 | 1,671 | -21 | -1.2% | 3,467,000 |
| 2012/06/07 | 1,684 | 1,693 | 1,664 | 1,692 | +11 | +0.7% | 1,269,500 |
| 2012/06/06 | 1,699 | 1,702 | 1,671 | 1,681 | -7 | -0.4% | 1,295,700 |
| 2012/06/05 | 1,697 | 1,698 | 1,671 | 1,688 | -5 | -0.3% | 1,254,200 |
| 2012/06/04 | 1,627 | 1,693 | 1,625 | 1,693 | +26 | +1.6% | 1,775,400 |
| 2012/06/01 | 1,658 | 1,673 | 1,654 | 1,667 | -8 | -0.5% | 1,065,100 |
| 2012/05/31 | 1,662 | 1,676 | 1,652 | 1,675 | -6 | -0.4% | 1,558,600 |
| 2012/05/30 | 1,674 | 1,686 | 1,668 | 1,681 | -3 | -0.2% | 1,135,500 |
| 2012/05/29 | 1,703 | 1,704 | 1,672 | 1,684 | -27 | -1.6% | 1,358,800 |
| 2012/05/28 | 1,712 | 1,724 | 1,708 | 1,711 | +16 | +0.9% | 1,083,300 |
| 2012/05/25 | 1,683 | 1,704 | 1,675 | 1,695 | +8 | +0.5% | 1,234,600 |
| 2012/05/24 | 1,679 | 1,695 | 1,668 | 1,687 | +9 | +0.5% | 1,651,700 |
| 2012/05/23 | 1,695 | 1,696 | 1,675 | 1,678 | -18 | -1.1% | 1,257,400 |
| 2012/05/22 | 1,702 | 1,706 | 1,689 | 1,696 | ±0 | ±0% | 986,000 |
| 2012/05/21 | 1,701 | 1,712 | 1,687 | 1,696 | -3 | -0.2% | 1,343,900 |
| 2012/05/18 | 1,700 | 1,717 | 1,688 | 1,699 | -24 | -1.4% | 1,831,000 |
| 2012/05/17 | 1,736 | 1,745 | 1,715 | 1,723 | -12 | -0.7% | 2,265,800 |
| 2012/05/16 | 1,730 | 1,739 | 1,725 | 1,735 | +14 | +0.8% | 1,643,900 |
| 2012/05/15 | 1,706 | 1,733 | 1,706 | 1,721 | +3 | +0.2% | 1,156,500 |
| 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 |
3201～
3250
件表示中 / 3757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 | 191,000円 | +1.0% | -6.0% | 2.72% | 16.17倍 | 1.08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 | 468,900円 | +6.2% | +216.1% | 4.44% | 16.85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 | 391,900円 | +5.7% | +66.2% | 1.22% | 31.90倍 | 5.13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 | 203,600円 | +4.4% | +64.6% | 3.63% | 11.00倍 | 1.40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 |
| サントリーＢＦ | 459,600円 | +5.9% | -0.3% | 2.61% | 15.78倍 | 1.17倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
