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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 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 |
| 2011/03/04 | 1,575 | 1,598 | 1,572 | 1,584 | +22 | +1.4% | 1,961,600 |
| 2011/03/03 | 1,557 | 1,565 | 1,545 | 1,562 | +16 | +1% | 1,154,600 |
| 2011/03/02 | 1,574 | 1,582 | 1,544 | 1,546 | -29 | -1.8% | 1,960,000 |
| 2011/03/01 | 1,577 | 1,580 | 1,568 | 1,575 | -1 | -0.1% | 1,363,100 |
| 2011/02/28 | 1,579 | 1,579 | 1,551 | 1,576 | -13 | -0.8% | 1,857,000 |
| 2011/02/25 | 1,581 | 1,590 | 1,569 | 1,589 | +9 | +0.6% | 1,585,400 |
| 2011/02/24 | 1,586 | 1,592 | 1,577 | 1,580 | -5 | -0.3% | 1,077,500 |
| 2011/02/23 | 1,591 | 1,600 | 1,585 | 1,585 | -20 | -1.2% | 1,642,000 |
| 2011/02/22 | 1,598 | 1,609 | 1,589 | 1,605 | ±0 | ±0% | 1,956,300 |
| 2011/02/21 | 1,583 | 1,608 | 1,580 | 1,605 | +24 | +1.5% | 1,750,000 |
| 2011/02/18 | 1,584 | 1,589 | 1,578 | 1,581 | +1 | +0.1% | 1,426,700 |
| 2011/02/17 | 1,586 | 1,586 | 1,577 | 1,580 | -1 | -0.1% | 1,283,500 |
| 2011/02/16 | 1,588 | 1,588 | 1,575 | 1,581 | -1 | -0.1% | 1,409,400 |
| 2011/02/15 | 1,586 | 1,591 | 1,580 | 1,582 | +5 | +0.3% | 2,208,700 |
| 2011/02/14 | 1,577 | 1,584 | 1,571 | 1,577 | +1 | +0.1% | 2,595,100 |
| 2011/02/10 | 1,564 | 1,584 | 1,561 | 1,576 | +8 | +0.5% | 2,726,900 |
| 2011/02/09 | 1,591 | 1,599 | 1,568 | 1,568 | -8 | -0.5% | 2,815,100 |
| 2011/02/08 | 1,569 | 1,584 | 1,562 | 1,576 | +15 | +1% | 1,610,100 |
| 2011/02/07 | 1,576 | 1,576 | 1,555 | 1,561 | -5 | -0.3% | 1,141,000 |
| 2011/02/04 | 1,548 | 1,567 | 1,545 | 1,566 | +33 | +2.2% | 1,284,000 |
| 2011/02/03 | 1,524 | 1,537 | 1,522 | 1,533 | +11 | +0.7% | 1,093,500 |
| 2011/02/02 | 1,529 | 1,540 | 1,521 | 1,522 | -8 | -0.5% | 1,412,900 |
| 2011/02/01 | 1,538 | 1,542 | 1,518 | 1,530 | -12 | -0.8% | 1,337,400 |
| 2011/01/31 | 1,524 | 1,545 | 1,516 | 1,542 | -1 | -0.1% | 1,934,200 |
| 2011/01/28 | 1,560 | 1,563 | 1,535 | 1,543 | -24 | -1.5% | 1,601,700 |
| 2011/01/27 | 1,572 | 1,577 | 1,565 | 1,567 | +13 | +0.8% | 1,474,300 |
| 2011/01/26 | 1,567 | 1,568 | 1,547 | 1,554 | -27 | -1.7% | 1,708,900 |
| 2011/01/25 | 1,570 | 1,584 | 1,566 | 1,581 | +13 | +0.8% | 1,022,400 |
| 2011/01/24 | 1,560 | 1,568 | 1,550 | 1,568 | +20 | +1.3% | 1,294,000 |
| 2011/01/21 | 1,577 | 1,578 | 1,547 | 1,548 | -28 | -1.8% | 2,242,000 |
| 2011/01/20 | 1,572 | 1,583 | 1,566 | 1,576 | -1 | -0.1% | 1,609,400 |
| 2011/01/19 | 1,578 | 1,582 | 1,573 | 1,577 | -1 | -0.1% | 669,200 |
| 2011/01/18 | 1,577 | 1,586 | 1,576 | 1,578 | -4 | -0.3% | 776,200 |
| 2011/01/17 | 1,584 | 1,585 | 1,573 | 1,582 | +1 | +0.1% | 904,000 |
| 2011/01/14 | 1,576 | 1,589 | 1,575 | 1,581 | -10 | -0.6% | 1,835,000 |
| 2011/01/13 | 1,589 | 1,593 | 1,585 | 1,591 | +7 | +0.4% | 1,067,000 |
| 2011/01/12 | 1,581 | 1,589 | 1,571 | 1,584 | +12 | +0.8% | 1,263,100 |
| 2011/01/11 | 1,562 | 1,573 | 1,562 | 1,572 | -4 | -0.3% | 1,453,500 |
| 2011/01/07 | 1,580 | 1,582 | 1,566 | 1,576 | -3 | -0.2% | 1,610,600 |
| 2011/01/06 | 1,587 | 1,588 | 1,575 | 1,579 | ±0 | ±0% | 1,089,600 |
| 2011/01/05 | 1,582 | 1,585 | 1,578 | 1,579 | -4 | -0.3% | 892,700 |
| 2011/01/04 | 1,587 | 1,588 | 1,579 | 1,583 | +10 | +0.6% | 923,900 |
| 2010/12/30 | 1,592 | 1,592 | 1,573 | 1,573 | -23 | -1.4% | 969,400 |
| 2010/12/29 | 1,584 | 1,597 | 1,576 | 1,596 | +11 | +0.7% | 812,000 |
| 2010/12/28 | 1,588 | 1,591 | 1,584 | 1,585 | -12 | -0.8% | 893,100 |
3251～
3300
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
