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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 5,695 | 5,728 | 5,626 | 5,702 | -17 | -0.3% | 1,078,700 |
| 2018/01/19 | 5,641 | 5,761 | 5,611 | 5,719 | +166 | +3% | 1,719,600 |
| 2018/01/18 | 5,670 | 5,670 | 5,541 | 5,553 | -88 | -1.6% | 1,927,200 |
| 2018/01/17 | 5,630 | 5,678 | 5,617 | 5,641 | +17 | +0.3% | 1,323,700 |
| 2018/01/16 | 5,590 | 5,664 | 5,576 | 5,624 | +92 | +1.7% | 1,076,700 |
| 2018/01/15 | 5,627 | 5,647 | 5,530 | 5,532 | -88 | -1.6% | 1,531,200 |
| 2018/01/12 | 5,634 | 5,659 | 5,545 | 5,620 | -73 | -1.3% | 2,136,400 |
| 2018/01/11 | 5,784 | 5,784 | 5,670 | 5,693 | -122 | -2.1% | 1,898,500 |
| 2018/01/10 | 6,006 | 6,007 | 5,802 | 5,815 | -238 | -3.9% | 2,227,300 |
| 2018/01/09 | 6,000 | 6,076 | 5,976 | 6,053 | +92 | +1.5% | 3,051,800 |
| 2018/01/05 | 5,887 | 6,007 | 5,816 | 5,961 | +274 | +4.8% | 3,813,100 |
| 2018/01/04 | 5,633 | 5,689 | 5,592 | 5,687 | +97 | +1.7% | 1,348,500 |
| 2017/12/29 | 5,623 | 5,626 | 5,575 | 5,590 | -30 | -0.5% | 649,400 |
| 2017/12/28 | 5,665 | 5,685 | 5,611 | 5,620 | -39 | -0.7% | 723,500 |
| 2017/12/27 | 5,679 | 5,698 | 5,648 | 5,659 | -62 | -1.1% | 792,400 |
| 2017/12/26 | 5,751 | 5,761 | 5,718 | 5,721 | -29 | -0.5% | 874,600 |
| 2017/12/25 | 5,691 | 5,762 | 5,691 | 5,750 | -2 | ±0% | 693,700 |
| 2017/12/22 | 5,700 | 5,769 | 5,699 | 5,752 | +27 | +0.5% | 1,216,000 |
| 2017/12/21 | 5,675 | 5,727 | 5,659 | 5,725 | +37 | +0.7% | 942,900 |
| 2017/12/20 | 5,720 | 5,720 | 5,671 | 5,688 | -52 | -0.9% | 1,318,700 |
| 2017/12/19 | 5,780 | 5,789 | 5,740 | 5,740 | -70 | -1.2% | 920,500 |
| 2017/12/18 | 5,772 | 5,827 | 5,723 | 5,810 | +100 | +1.8% | 1,346,500 |
| 2017/12/15 | 5,730 | 5,754 | 5,681 | 5,710 | -10 | -0.2% | 1,150,500 |
| 2017/12/14 | 5,713 | 5,730 | 5,691 | 5,720 | -9 | -0.2% | 845,000 |
| 2017/12/13 | 5,750 | 5,767 | 5,710 | 5,729 | -34 | -0.6% | 1,268,200 |
| 2017/12/12 | 5,750 | 5,788 | 5,741 | 5,763 | +20 | +0.3% | 956,100 |
| 2017/12/11 | 5,728 | 5,746 | 5,682 | 5,743 | +18 | +0.3% | 1,157,900 |
| 2017/12/08 | 5,711 | 5,731 | 5,639 | 5,725 | +8 | +0.1% | 2,738,200 |
| 2017/12/07 | 5,636 | 5,725 | 5,628 | 5,717 | +89 | +1.6% | 1,536,700 |
| 2017/12/06 | 5,637 | 5,682 | 5,588 | 5,628 | +17 | +0.3% | 2,065,700 |
| 2017/12/05 | 5,723 | 5,724 | 5,604 | 5,611 | -41 | -0.7% | 1,722,100 |
| 2017/12/04 | 5,713 | 5,716 | 5,647 | 5,652 | -3 | -0.1% | 1,013,200 |
| 2017/12/01 | 5,729 | 5,748 | 5,619 | 5,655 | -52 | -0.9% | 1,413,300 |
| 2017/11/30 | 5,649 | 5,739 | 5,589 | 5,707 | +121 | +2.2% | 2,301,400 |
| 2017/11/29 | 5,647 | 5,647 | 5,576 | 5,586 | -9 | -0.2% | 934,700 |
| 2017/11/28 | 5,540 | 5,606 | 5,536 | 5,595 | +66 | +1.2% | 1,082,600 |
| 2017/11/27 | 5,596 | 5,599 | 5,511 | 5,529 | -69 | -1.2% | 1,286,500 |
| 2017/11/24 | 5,556 | 5,606 | 5,549 | 5,598 | -22 | -0.4% | 1,124,300 |
| 2017/11/22 | 5,621 | 5,635 | 5,604 | 5,620 | +51 | +0.9% | 1,673,500 |
| 2017/11/21 | 5,555 | 5,588 | 5,542 | 5,569 | +35 | +0.6% | 1,633,900 |
| 2017/11/20 | 5,471 | 5,538 | 5,451 | 5,534 | +51 | +0.9% | 1,754,400 |
| 2017/11/17 | 5,482 | 5,521 | 5,424 | 5,483 | +123 | +2.3% | 2,723,700 |
| 2017/11/16 | 5,290 | 5,370 | 5,282 | 5,360 | +31 | +0.6% | 1,317,400 |
| 2017/11/15 | 5,303 | 5,375 | 5,293 | 5,329 | -7 | -0.1% | 1,397,300 |
| 2017/11/14 | 5,313 | 5,373 | 5,301 | 5,336 | +30 | +0.6% | 1,214,200 |
| 2017/11/13 | 5,335 | 5,368 | 5,305 | 5,306 | -44 | -0.8% | 845,400 |
| 2017/11/10 | 5,269 | 5,360 | 5,269 | 5,350 | +29 | +0.5% | 1,495,900 |
| 2017/11/09 | 5,325 | 5,425 | 5,268 | 5,321 | -16 | -0.3% | 1,529,800 |
| 2017/11/08 | 5,327 | 5,342 | 5,276 | 5,337 | +7 | +0.1% | 1,242,300 |
| 2017/11/07 | 5,200 | 5,343 | 5,156 | 5,330 | -50 | -0.9% | 2,767,000 |
1801～
1850
件表示中 / 3715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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04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 | 433,000円 | +3.9% | +156.7% | 4.48% | 17.08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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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
