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 |
|---|---|---|---|---|---|---|---|
| 2011/04/15 | 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 |
| 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 |
3501～
3550
件表示中 / 3756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 | 190,000円 | +1.0% | -6.0% | 2.74% | 16.09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 | 460,100円 | +6.2% | +216.1% | 4.52% | 16.54倍 | 2.01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 | 391,000円 | +5.7% | +66.2% | 1.23% | 31.92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 | 200,700円 | +4.4% | +64.6% | 3.69% | 10.84倍 | 1.38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 | 457,700円 | +5.9% | -0.3% | 2.62% | 15.71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
