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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 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 |
| 2010/12/27 | 1,586 | 1,599 | 1,586 | 1,597 | +17 | +1.1% | 1,455,500 |
| 2010/12/24 | 1,589 | 1,591 | 1,580 | 1,580 | -11 | -0.7% | 1,325,000 |
| 2010/12/22 | 1,592 | 1,599 | 1,590 | 1,591 | -6 | -0.4% | 1,580,600 |
| 2010/12/21 | 1,587 | 1,600 | 1,587 | 1,597 | +8 | +0.5% | 1,564,400 |
| 2010/12/20 | 1,598 | 1,599 | 1,587 | 1,589 | -8 | -0.5% | 1,366,800 |
| 2010/12/17 | 1,600 | 1,603 | 1,595 | 1,597 | -3 | -0.2% | 1,702,500 |
| 2010/12/16 | 1,605 | 1,605 | 1,598 | 1,600 | +3 | +0.2% | 1,440,200 |
| 2010/12/15 | 1,595 | 1,601 | 1,595 | 1,597 | +1 | +0.1% | 2,091,500 |
| 2010/12/14 | 1,599 | 1,607 | 1,594 | 1,596 | -5 | -0.3% | 2,619,400 |
| 2010/12/13 | 1,602 | 1,605 | 1,590 | 1,601 | -2 | -0.1% | 2,644,900 |
| 2010/12/10 | 1,620 | 1,630 | 1,600 | 1,603 | -27 | -1.7% | 6,777,800 |
| 2010/12/09 | 1,642 | 1,645 | 1,624 | 1,630 | -11 | -0.7% | 1,674,600 |
| 2010/12/08 | 1,651 | 1,652 | 1,636 | 1,641 | ±0 | ±0% | 1,470,400 |
3401～
3450
件表示中 / 3619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 | 159,200円 | +6.5% | +11.6% | 2.95% | 12.40倍 | 0.85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 | 394,500円 | +11.4% | -1.1% | 4.92% | 15.00倍 | 1.58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 | 632,300円 | +6.5% | +9.1% | 1.27% | 33.18倍 | 4.09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 | 194,200円 | +7.8% | +0.5% | 3.66% | 16.39倍 | 1.22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 | 162,500円 | +5.3% | +11.2% | 1.29% | 25.05倍 | 3.12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
