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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,581 | 1,596 | 1,578 | 1,593 | +22 | +1.4% | 1,130,000 |
| 2010/06/18 | 1,574 | 1,578 | 1,560 | 1,571 | +6 | +0.4% | 1,021,400 |
| 2010/06/17 | 1,558 | 1,576 | 1,551 | 1,565 | -9 | -0.6% | 1,479,700 |
| 2010/06/16 | 1,575 | 1,579 | 1,562 | 1,574 | +11 | +0.7% | 1,837,600 |
| 2010/06/15 | 1,550 | 1,570 | 1,548 | 1,563 | +5 | +0.3% | 1,190,400 |
| 2010/06/14 | 1,545 | 1,572 | 1,538 | 1,558 | +36 | +2.4% | 1,992,600 |
| 2010/06/11 | 1,513 | 1,524 | 1,502 | 1,522 | +11 | +0.7% | 4,669,100 |
| 2010/06/10 | 1,497 | 1,517 | 1,494 | 1,511 | +19 | +1.3% | 1,086,700 |
| 2010/06/09 | 1,482 | 1,498 | 1,473 | 1,492 | -5 | -0.3% | 1,399,400 |
| 2010/06/08 | 1,506 | 1,507 | 1,487 | 1,497 | -8 | -0.5% | 1,340,100 |
| 2010/06/07 | 1,504 | 1,524 | 1,495 | 1,505 | -39 | -2.5% | 1,086,500 |
| 2010/06/04 | 1,536 | 1,548 | 1,534 | 1,544 | +6 | +0.4% | 1,368,500 |
| 2010/06/03 | 1,546 | 1,553 | 1,532 | 1,538 | +19 | +1.3% | 1,162,300 |
| 2010/06/02 | 1,515 | 1,546 | 1,514 | 1,519 | -6 | -0.4% | 2,085,300 |
| 2010/06/01 | 1,523 | 1,533 | 1,500 | 1,525 | -13 | -0.8% | 1,417,100 |
| 2010/05/31 | 1,544 | 1,550 | 1,521 | 1,538 | +19 | +1.3% | 1,622,500 |
| 2010/05/28 | 1,521 | 1,534 | 1,506 | 1,519 | +5 | +0.3% | 1,965,500 |
| 2010/05/27 | 1,495 | 1,519 | 1,476 | 1,514 | +18 | +1.2% | 2,092,400 |
| 2010/05/26 | 1,520 | 1,539 | 1,491 | 1,496 | -30 | -2% | 2,957,600 |
| 2010/05/25 | 1,531 | 1,542 | 1,510 | 1,526 | -18 | -1.2% | 2,395,000 |
| 2010/05/24 | 1,560 | 1,564 | 1,537 | 1,544 | -28 | -1.8% | 2,179,200 |
| 2010/05/21 | 1,589 | 1,590 | 1,567 | 1,572 | -41 | -2.5% | 2,188,300 |
| 2010/05/20 | 1,612 | 1,623 | 1,605 | 1,613 | -4 | -0.2% | 1,402,200 |
| 2010/05/19 | 1,616 | 1,624 | 1,605 | 1,617 | -12 | -0.7% | 1,530,900 |
| 2010/05/18 | 1,611 | 1,640 | 1,610 | 1,629 | +13 | +0.8% | 1,805,900 |
| 2010/05/17 | 1,657 | 1,657 | 1,613 | 1,616 | -15 | -0.9% | 2,277,000 |
| 2010/05/14 | 1,613 | 1,644 | 1,611 | 1,631 | -7 | -0.4% | 1,541,200 |
| 2010/05/13 | 1,629 | 1,647 | 1,622 | 1,638 | +20 | +1.2% | 1,943,300 |
| 2010/05/12 | 1,614 | 1,621 | 1,593 | 1,618 | +15 | +0.9% | 2,038,000 |
| 2010/05/11 | 1,623 | 1,627 | 1,600 | 1,603 | -19 | -1.2% | 2,206,500 |
| 2010/05/10 | 1,608 | 1,628 | 1,598 | 1,622 | +30 | +1.9% | 1,940,200 |
| 2010/05/07 | 1,596 | 1,622 | 1,577 | 1,592 | -44 | -2.7% | 2,356,800 |
| 2010/05/06 | 1,653 | 1,668 | 1,624 | 1,636 | -57 | -3.4% | 3,071,700 |
| 2010/04/30 | 1,686 | 1,695 | 1,684 | 1,693 | +27 | +1.6% | 2,041,300 |
| 2010/04/28 | 1,685 | 1,687 | 1,661 | 1,666 | -41 | -2.4% | 2,196,800 |
| 2010/04/27 | 1,712 | 1,721 | 1,702 | 1,707 | -27 | -1.6% | 1,057,600 |
| 2010/04/26 | 1,730 | 1,734 | 1,722 | 1,734 | +31 | +1.8% | 1,490,200 |
| 2010/04/23 | 1,696 | 1,704 | 1,688 | 1,703 | +1 | +0.1% | 1,271,600 |
| 2010/04/22 | 1,713 | 1,715 | 1,690 | 1,702 | -24 | -1.4% | 1,966,000 |
| 2010/04/21 | 1,725 | 1,732 | 1,717 | 1,726 | +8 | +0.5% | 1,950,600 |
| 2010/04/20 | 1,724 | 1,725 | 1,712 | 1,718 | -6 | -0.3% | 1,353,900 |
| 2010/04/19 | 1,740 | 1,741 | 1,705 | 1,724 | -23 | -1.3% | 2,115,000 |
| 2010/04/16 | 1,776 | 1,779 | 1,741 | 1,747 | -18 | -1% | 1,447,800 |
| 2010/04/15 | 1,764 | 1,768 | 1,753 | 1,765 | +18 | +1% | 1,192,100 |
| 2010/04/14 | 1,751 | 1,761 | 1,743 | 1,747 | -3 | -0.2% | 1,368,000 |
| 2010/04/13 | 1,756 | 1,762 | 1,736 | 1,750 | -28 | -1.6% | 1,576,900 |
| 2010/04/12 | 1,800 | 1,811 | 1,776 | 1,778 | +4 | +0.2% | 2,435,800 |
| 2010/04/09 | 1,747 | 1,775 | 1,747 | 1,774 | +29 | +1.7% | 3,988,300 |
| 2010/04/08 | 1,746 | 1,760 | 1,737 | 1,745 | ±0 | ±0% | 2,139,400 |
| 2010/04/07 | 1,730 | 1,750 | 1,724 | 1,745 | +17 | +1% | 2,008,600 |
3401～
3450
件表示中 / 3454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 | 579,900円 | +2.6% | +10.2% | 2.28% | 15.42倍 | 1.20倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| Ｊ Ｔ | 438,800円 | +6.2% | -0.3% | 4.42% | 17.12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 | 602,300円 | +6.1% | +9.1% | 1.33% | 32.34倍 | 3.78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 | 222,900円 | +6.4% | +11.1% | 3.19% | 13.78倍 | 1.60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 | 181,500円 | +3.7% | +3.3% | 1.16% | 29.98倍 | 3.51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
