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 |
|---|---|---|---|---|---|---|---|
| 2012/02/21 | 1,796 | 1,809 | 1,793 | 1,800 | -6 | -0.3% | 1,445,000 |
| 2012/02/20 | 1,815 | 1,825 | 1,804 | 1,806 | +13 | +0.7% | 1,655,700 |
| 2012/02/17 | 1,793 | 1,805 | 1,781 | 1,793 | +23 | +1.3% | 1,605,800 |
| 2012/02/16 | 1,769 | 1,782 | 1,767 | 1,770 | -6 | -0.3% | 1,413,700 |
| 2012/02/15 | 1,770 | 1,792 | 1,757 | 1,776 | +12 | +0.7% | 1,762,900 |
| 2012/02/14 | 1,739 | 1,765 | 1,727 | 1,764 | +21 | +1.2% | 1,961,900 |
| 2012/02/13 | 1,744 | 1,778 | 1,737 | 1,743 | +12 | +0.7% | 1,898,000 |
| 2012/02/10 | 1,717 | 1,736 | 1,711 | 1,731 | +14 | +0.8% | 1,433,100 |
| 2012/02/09 | 1,713 | 1,719 | 1,707 | 1,717 | +10 | +0.6% | 1,196,800 |
| 2012/02/08 | 1,714 | 1,714 | 1,702 | 1,707 | +6 | +0.4% | 921,500 |
| 2012/02/07 | 1,704 | 1,714 | 1,695 | 1,701 | +5 | +0.3% | 820,400 |
| 2012/02/06 | 1,697 | 1,704 | 1,690 | 1,696 | +13 | +0.8% | 1,048,100 |
| 2012/02/03 | 1,701 | 1,706 | 1,683 | 1,683 | -26 | -1.5% | 1,145,000 |
| 2012/02/02 | 1,706 | 1,716 | 1,692 | 1,709 | +21 | +1.2% | 1,118,000 |
| 2012/02/01 | 1,685 | 1,692 | 1,674 | 1,688 | +3 | +0.2% | 1,305,100 |
| 2012/01/31 | 1,699 | 1,708 | 1,681 | 1,685 | -9 | -0.5% | 1,154,900 |
| 2012/01/30 | 1,682 | 1,700 | 1,682 | 1,694 | +5 | +0.3% | 849,900 |
| 2012/01/27 | 1,690 | 1,702 | 1,683 | 1,689 | +10 | +0.6% | 1,351,000 |
| 2012/01/26 | 1,675 | 1,686 | 1,666 | 1,679 | -16 | -0.9% | 1,645,800 |
| 2012/01/25 | 1,698 | 1,703 | 1,690 | 1,695 | -4 | -0.2% | 1,084,000 |
| 2012/01/24 | 1,713 | 1,714 | 1,680 | 1,699 | -9 | -0.5% | 1,327,800 |
| 2012/01/23 | 1,729 | 1,730 | 1,701 | 1,708 | -23 | -1.3% | 1,182,700 |
| 2012/01/20 | 1,735 | 1,745 | 1,724 | 1,731 | +26 | +1.5% | 1,563,400 |
| 2012/01/19 | 1,716 | 1,723 | 1,701 | 1,705 | -12 | -0.7% | 1,455,200 |
| 2012/01/18 | 1,723 | 1,733 | 1,707 | 1,717 | -12 | -0.7% | 1,234,000 |
| 2012/01/17 | 1,722 | 1,733 | 1,720 | 1,729 | +13 | +0.8% | 917,700 |
| 2012/01/16 | 1,719 | 1,722 | 1,707 | 1,716 | -2 | -0.1% | 1,013,600 |
| 2012/01/13 | 1,717 | 1,728 | 1,712 | 1,718 | +16 | +0.9% | 1,909,100 |
| 2012/01/12 | 1,701 | 1,711 | 1,697 | 1,702 | -9 | -0.5% | 943,600 |
| 2012/01/11 | 1,704 | 1,714 | 1,695 | 1,711 | +8 | +0.5% | 1,405,300 |
| 2012/01/10 | 1,705 | 1,707 | 1,693 | 1,703 | +6 | +0.4% | 997,500 |
| 2012/01/06 | 1,704 | 1,705 | 1,686 | 1,697 | +8 | +0.5% | 1,260,900 |
| 2012/01/05 | 1,695 | 1,703 | 1,689 | 1,689 | -15 | -0.9% | 635,700 |
| 2012/01/04 | 1,711 | 1,718 | 1,700 | 1,704 | +14 | +0.8% | 906,300 |
| 2011/12/30 | 1,697 | 1,703 | 1,684 | 1,690 | +2 | +0.1% | 617,600 |
| 2011/12/29 | 1,686 | 1,692 | 1,678 | 1,688 | -4 | -0.2% | 833,700 |
| 2011/12/28 | 1,687 | 1,695 | 1,685 | 1,692 | -12 | -0.7% | 1,149,300 |
| 2011/12/27 | 1,695 | 1,709 | 1,695 | 1,704 | -2 | -0.1% | 1,105,000 |
| 2011/12/26 | 1,706 | 1,716 | 1,695 | 1,706 | +12 | +0.7% | 827,900 |
| 2011/12/22 | 1,710 | 1,712 | 1,694 | 1,694 | -1 | -0.1% | 1,099,800 |
| 2011/12/21 | 1,696 | 1,700 | 1,688 | 1,695 | +11 | +0.7% | 1,101,900 |
| 2011/12/20 | 1,690 | 1,691 | 1,674 | 1,684 | -5 | -0.3% | 1,585,700 |
| 2011/12/19 | 1,692 | 1,698 | 1,680 | 1,689 | -4 | -0.2% | 1,003,700 |
| 2011/12/16 | 1,683 | 1,701 | 1,671 | 1,693 | +15 | +0.9% | 1,247,000 |
| 2011/12/15 | 1,680 | 1,689 | 1,673 | 1,678 | -10 | -0.6% | 1,546,600 |
| 2011/12/14 | 1,685 | 1,697 | 1,678 | 1,688 | -5 | -0.3% | 1,486,500 |
| 2011/12/13 | 1,688 | 1,695 | 1,673 | 1,693 | -7 | -0.4% | 1,112,400 |
| 2011/12/12 | 1,714 | 1,721 | 1,700 | 1,700 | +5 | +0.3% | 1,197,900 |
| 2011/12/09 | 1,693 | 1,709 | 1,691 | 1,695 | -22 | -1.3% | 4,371,100 |
| 2011/12/08 | 1,708 | 1,725 | 1,698 | 1,717 | -2 | -0.1% | 1,727,000 |
3251～
3300
件表示中 / 3714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 | 190,500円 | +1.0% | -6.0% | 2.73% | 16.13倍 | 1.07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 | 432,300円 | +3.9% | +156.7% | 4.49% | 17.05倍 | 2.04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 | 360,800円 | +5.7% | +66.2% | 1.33% | 29.52倍 | 4.75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 | 208,200円 | +4.4% | +64.6% | 3.55% | 11.24倍 | 1.43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 | 463,200円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.19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
