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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 1,563 | 1,594 | 1,562 | 1,587 | +5 | +0.3% | 1,331,500 |
| 2010/09/07 | 1,593 | 1,596 | 1,577 | 1,582 | -14 | -0.9% | 1,081,900 |
| 2010/09/06 | 1,599 | 1,600 | 1,575 | 1,596 | -2 | -0.1% | 1,906,000 |
| 2010/09/03 | 1,626 | 1,632 | 1,585 | 1,598 | -26 | -1.6% | 1,748,100 |
| 2010/09/02 | 1,610 | 1,625 | 1,595 | 1,624 | +47 | +3% | 2,275,800 |
| 2010/09/01 | 1,577 | 1,581 | 1,546 | 1,577 | -8 | -0.5% | 2,018,900 |
| 2010/08/31 | 1,601 | 1,612 | 1,580 | 1,585 | -42 | -2.6% | 1,485,800 |
| 2010/08/30 | 1,621 | 1,642 | 1,620 | 1,627 | +20 | +1.2% | 1,414,100 |
| 2010/08/27 | 1,593 | 1,612 | 1,589 | 1,607 | +15 | +0.9% | 2,175,300 |
| 2010/08/26 | 1,592 | 1,597 | 1,565 | 1,592 | +8 | +0.5% | 2,702,100 |
| 2010/08/25 | 1,580 | 1,595 | 1,575 | 1,584 | -17 | -1.1% | 1,778,600 |
| 2010/08/24 | 1,615 | 1,625 | 1,596 | 1,601 | -28 | -1.7% | 1,925,500 |
| 2010/08/23 | 1,619 | 1,642 | 1,613 | 1,629 | +10 | +0.6% | 1,432,400 |
| 2010/08/20 | 1,620 | 1,630 | 1,612 | 1,619 | -14 | -0.9% | 1,399,900 |
| 2010/08/19 | 1,635 | 1,643 | 1,627 | 1,633 | ±0 | ±0% | 1,623,800 |
| 2010/08/18 | 1,651 | 1,657 | 1,627 | 1,633 | -15 | -0.9% | 2,029,700 |
| 2010/08/17 | 1,590 | 1,650 | 1,590 | 1,648 | +44 | +2.7% | 3,076,000 |
| 2010/08/16 | 1,566 | 1,620 | 1,562 | 1,604 | +38 | +2.4% | 3,496,400 |
| 2010/08/13 | 1,565 | 1,577 | 1,561 | 1,566 | -6 | -0.4% | 2,105,300 |
| 2010/08/12 | 1,553 | 1,580 | 1,550 | 1,572 | -19 | -1.2% | 2,081,500 |
| 2010/08/11 | 1,606 | 1,612 | 1,585 | 1,591 | -29 | -1.8% | 1,173,500 |
| 2010/08/10 | 1,628 | 1,638 | 1,604 | 1,620 | -1 | -0.1% | 1,897,700 |
| 2010/08/09 | 1,604 | 1,630 | 1,604 | 1,621 | +2 | +0.1% | 2,091,700 |
| 2010/08/06 | 1,594 | 1,630 | 1,577 | 1,619 | +22 | +1.4% | 2,469,600 |
| 2010/08/05 | 1,600 | 1,624 | 1,581 | 1,597 | +32 | +2% | 3,099,700 |
| 2010/08/04 | 1,551 | 1,572 | 1,534 | 1,565 | ±0 | ±0% | 2,195,000 |
| 2010/08/03 | 1,578 | 1,580 | 1,548 | 1,565 | +11 | +0.7% | 2,024,200 |
| 2010/08/02 | 1,540 | 1,566 | 1,540 | 1,554 | +23 | +1.5% | 1,556,100 |
| 2010/07/30 | 1,567 | 1,568 | 1,531 | 1,531 | -39 | -2.5% | 2,032,000 |
| 2010/07/29 | 1,569 | 1,585 | 1,562 | 1,570 | -7 | -0.4% | 3,152,500 |
| 2010/07/28 | 1,578 | 1,588 | 1,571 | 1,577 | +32 | +2.1% | 2,416,300 |
| 2010/07/27 | 1,534 | 1,548 | 1,522 | 1,545 | +3 | +0.2% | 1,360,000 |
| 2010/07/26 | 1,562 | 1,567 | 1,538 | 1,542 | +1 | +0.1% | 1,915,500 |
| 2010/07/23 | 1,513 | 1,551 | 1,508 | 1,541 | +57 | +3.8% | 4,150,100 |
| 2010/07/22 | 1,470 | 1,489 | 1,460 | 1,484 | +12 | +0.8% | 2,694,700 |
| 2010/07/21 | 1,480 | 1,486 | 1,470 | 1,472 | +10 | +0.7% | 1,981,100 |
| 2010/07/20 | 1,437 | 1,477 | 1,427 | 1,462 | +21 | +1.5% | 3,043,300 |
| 2010/07/16 | 1,465 | 1,477 | 1,440 | 1,441 | -30 | -2% | 2,348,500 |
| 2010/07/15 | 1,478 | 1,478 | 1,469 | 1,471 | -26 | -1.7% | 1,943,100 |
| 2010/07/14 | 1,500 | 1,505 | 1,494 | 1,497 | +23 | +1.6% | 1,749,200 |
| 2010/07/13 | 1,498 | 1,499 | 1,471 | 1,474 | -27 | -1.8% | 1,925,300 |
| 2010/07/12 | 1,502 | 1,525 | 1,498 | 1,501 | -12 | -0.8% | 2,065,300 |
| 2010/07/09 | 1,527 | 1,527 | 1,507 | 1,513 | -1 | -0.1% | 2,469,800 |
| 2010/07/08 | 1,498 | 1,516 | 1,495 | 1,514 | +46 | +3.1% | 1,964,700 |
| 2010/07/07 | 1,473 | 1,474 | 1,462 | 1,468 | -2 | -0.1% | 1,627,600 |
| 2010/07/06 | 1,465 | 1,473 | 1,460 | 1,470 | -4 | -0.3% | 1,617,400 |
| 2010/07/05 | 1,480 | 1,486 | 1,467 | 1,474 | -12 | -0.8% | 1,845,300 |
| 2010/07/02 | 1,493 | 1,495 | 1,480 | 1,486 | -12 | -0.8% | 950,600 |
| 2010/07/01 | 1,500 | 1,503 | 1,489 | 1,498 | -9 | -0.6% | 1,345,500 |
| 2010/06/30 | 1,510 | 1,511 | 1,490 | 1,507 | -21 | -1.4% | 2,306,300 |
3601～
3650
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
