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 |
|---|---|---|---|---|---|---|---|
| 2010/11/24 | 1,600 | 1,667 | 1,600 | 1,644 | -36 | -2.1% | 3,258,900 |
| 2010/11/22 | 1,688 | 1,688 | 1,678 | 1,680 | +10 | +0.6% | 1,189,500 |
| 2010/11/19 | 1,682 | 1,684 | 1,668 | 1,670 | +1 | +0.1% | 1,691,100 |
| 2010/11/18 | 1,645 | 1,670 | 1,640 | 1,669 | +39 | +2.4% | 1,784,000 |
| 2010/11/17 | 1,625 | 1,638 | 1,621 | 1,630 | +1 | +0.1% | 1,132,900 |
| 2010/11/16 | 1,632 | 1,642 | 1,615 | 1,629 | +8 | +0.5% | 2,068,300 |
| 2010/11/15 | 1,631 | 1,636 | 1,617 | 1,621 | -2 | -0.1% | 1,865,600 |
| 2010/11/12 | 1,619 | 1,638 | 1,613 | 1,623 | +3 | +0.2% | 1,784,300 |
| 2010/11/11 | 1,621 | 1,628 | 1,613 | 1,620 | +2 | +0.1% | 1,484,400 |
| 2010/11/10 | 1,607 | 1,618 | 1,605 | 1,618 | +10 | +0.6% | 2,003,700 |
| 2010/11/09 | 1,614 | 1,616 | 1,597 | 1,608 | -5 | -0.3% | 1,885,400 |
| 2010/11/08 | 1,609 | 1,621 | 1,597 | 1,613 | +12 | +0.7% | 1,393,200 |
| 2010/11/05 | 1,587 | 1,615 | 1,573 | 1,601 | +30 | +1.9% | 2,374,200 |
| 2010/11/04 | 1,583 | 1,599 | 1,554 | 1,571 | -20 | -1.3% | 3,344,800 |
| 2010/11/02 | 1,583 | 1,603 | 1,580 | 1,591 | -8 | -0.5% | 1,296,900 |
| 2010/11/01 | 1,611 | 1,636 | 1,594 | 1,599 | -26 | -1.6% | 912,900 |
| 2010/10/29 | 1,630 | 1,636 | 1,596 | 1,625 | +9 | +0.6% | 2,049,600 |
| 2010/10/28 | 1,635 | 1,640 | 1,605 | 1,616 | -32 | -1.9% | 2,632,400 |
| 2010/10/27 | 1,643 | 1,654 | 1,634 | 1,648 | +2 | +0.1% | 963,400 |
| 2010/10/26 | 1,641 | 1,665 | 1,635 | 1,646 | +1 | +0.1% | 1,203,800 |
| 2010/10/25 | 1,653 | 1,670 | 1,642 | 1,645 | -5 | -0.3% | 1,275,800 |
| 2010/10/22 | 1,647 | 1,667 | 1,645 | 1,650 | +18 | +1.1% | 1,758,700 |
| 2010/10/21 | 1,633 | 1,649 | 1,614 | 1,632 | -6 | -0.4% | 2,211,000 |
| 2010/10/20 | 1,628 | 1,647 | 1,615 | 1,638 | -9 | -0.5% | 1,900,700 |
| 2010/10/19 | 1,642 | 1,659 | 1,640 | 1,647 | +11 | +0.7% | 1,243,100 |
| 2010/10/18 | 1,638 | 1,654 | 1,628 | 1,636 | ±0 | ±0% | 1,544,300 |
| 2010/10/15 | 1,641 | 1,641 | 1,616 | 1,636 | -5 | -0.3% | 2,158,400 |
| 2010/10/14 | 1,639 | 1,648 | 1,608 | 1,641 | +29 | +1.8% | 3,105,600 |
| 2010/10/13 | 1,634 | 1,639 | 1,606 | 1,612 | +7 | +0.4% | 1,900,100 |
| 2010/10/12 | 1,637 | 1,644 | 1,602 | 1,605 | -22 | -1.4% | 2,676,100 |
| 2010/10/08 | 1,669 | 1,669 | 1,627 | 1,627 | -41 | -2.5% | 2,873,100 |
| 2010/10/07 | 1,664 | 1,683 | 1,655 | 1,668 | -14 | -0.8% | 1,568,300 |
| 2010/10/06 | 1,674 | 1,684 | 1,673 | 1,682 | +9 | +0.5% | 1,607,100 |
| 2010/10/05 | 1,674 | 1,677 | 1,650 | 1,673 | ±0 | ±0% | 2,394,800 |
| 2010/10/04 | 1,684 | 1,689 | 1,669 | 1,673 | -3 | -0.2% | 2,043,100 |
| 2010/10/01 | 1,672 | 1,685 | 1,666 | 1,676 | +6 | +0.4% | 2,120,000 |
| 2010/09/30 | 1,679 | 1,685 | 1,664 | 1,670 | -7 | -0.4% | 2,153,700 |
| 2010/09/29 | 1,655 | 1,686 | 1,649 | 1,677 | +37 | +2.3% | 2,586,100 |
| 2010/09/28 | 1,649 | 1,649 | 1,634 | 1,640 | -10 | -0.6% | 1,251,600 |
| 2010/09/27 | 1,626 | 1,654 | 1,624 | 1,650 | +24 | +1.5% | 2,437,300 |
| 2010/09/24 | 1,562 | 1,634 | 1,561 | 1,626 | +24 | +1.5% | 4,010,400 |
| 2010/09/22 | 1,610 | 1,615 | 1,593 | 1,602 | -8 | -0.5% | 1,657,800 |
| 2010/09/21 | 1,607 | 1,615 | 1,593 | 1,610 | +25 | +1.6% | 1,934,300 |
| 2010/09/17 | 1,589 | 1,598 | 1,580 | 1,585 | +11 | +0.7% | 1,950,600 |
| 2010/09/16 | 1,625 | 1,629 | 1,571 | 1,574 | -50 | -3.1% | 3,730,600 |
| 2010/09/15 | 1,604 | 1,637 | 1,596 | 1,624 | +22 | +1.4% | 1,979,600 |
| 2010/09/14 | 1,590 | 1,611 | 1,590 | 1,602 | +4 | +0.3% | 1,273,200 |
| 2010/09/13 | 1,603 | 1,615 | 1,596 | 1,598 | +1 | +0.1% | 1,459,600 |
| 2010/09/10 | 1,599 | 1,613 | 1,583 | 1,597 | +9 | +0.6% | 3,523,400 |
| 2010/09/09 | 1,592 | 1,594 | 1,574 | 1,588 | +1 | +0.1% | 1,081,300 |
3551～
3600
件表示中 / 3710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 | 190,600円 | +1.0% | -6.0% | 2.73% | 16.14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 | 443,800円 | +3.9% | +156.7% | 4.37% | 17.51倍 | 2.09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 | 361,200円 | +5.7% | +66.2% | 1.33% | 29.64倍 | 4.76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 | 207,200円 | +4.4% | +64.6% | 3.57% | 11.19倍 | 1.42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 | 469,100円 | +5.9% | -0.3% | 2.56% | 16.11倍 | 1.20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
