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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 3,340 | 3,403 | 3,319 | 3,401 | +94 | +2.8% | 2,218,500 |
| 2016/03/18 | 3,362 | 3,372 | 3,286 | 3,307 | -44 | -1.3% | 2,147,400 |
| 2016/03/17 | 3,420 | 3,430 | 3,334 | 3,351 | -75 | -2.2% | 2,006,200 |
| 2016/03/16 | 3,394 | 3,453 | 3,387 | 3,426 | ±0 | ±0% | 1,296,200 |
| 2016/03/15 | 3,450 | 3,479 | 3,410 | 3,426 | +2 | +0.1% | 1,671,900 |
| 2016/03/14 | 3,409 | 3,443 | 3,382 | 3,424 | +29 | +0.9% | 1,731,400 |
| 2016/03/11 | 3,330 | 3,426 | 3,307 | 3,395 | +52 | +1.6% | 4,035,200 |
| 2016/03/10 | 3,338 | 3,351 | 3,294 | 3,343 | -13 | -0.4% | 2,717,900 |
| 2016/03/09 | 3,382 | 3,407 | 3,347 | 3,356 | -59 | -1.7% | 1,834,800 |
| 2016/03/08 | 3,429 | 3,475 | 3,388 | 3,415 | -23 | -0.7% | 2,193,800 |
| 2016/03/07 | 3,435 | 3,450 | 3,367 | 3,438 | -12 | -0.3% | 1,961,700 |
| 2016/03/04 | 3,435 | 3,466 | 3,396 | 3,450 | +11 | +0.3% | 1,972,100 |
| 2016/03/03 | 3,327 | 3,450 | 3,313 | 3,439 | +44 | +1.3% | 1,849,000 |
| 2016/03/02 | 3,367 | 3,421 | 3,356 | 3,395 | +73 | +2.2% | 2,002,900 |
| 2016/03/01 | 3,309 | 3,346 | 3,287 | 3,322 | +6 | +0.2% | 1,611,400 |
| 2016/02/29 | 3,478 | 3,481 | 3,316 | 3,316 | -93 | -2.7% | 2,571,300 |
| 2016/02/26 | 3,379 | 3,442 | 3,365 | 3,409 | +59 | +1.8% | 2,072,300 |
| 2016/02/25 | 3,308 | 3,365 | 3,292 | 3,350 | +37 | +1.1% | 2,886,600 |
| 2016/02/24 | 3,350 | 3,364 | 3,296 | 3,313 | -70 | -2.1% | 2,185,600 |
| 2016/02/23 | 3,498 | 3,522 | 3,356 | 3,383 | -114 | -3.3% | 1,792,000 |
| 2016/02/22 | 3,408 | 3,518 | 3,393 | 3,497 | +137 | +4.1% | 2,454,100 |
| 2016/02/19 | 3,360 | 3,400 | 3,311 | 3,360 | -26 | -0.8% | 1,822,700 |
| 2016/02/18 | 3,398 | 3,414 | 3,371 | 3,386 | +58 | +1.7% | 1,699,400 |
| 2016/02/17 | 3,391 | 3,427 | 3,297 | 3,328 | -82 | -2.4% | 2,380,200 |
| 2016/02/16 | 3,465 | 3,496 | 3,410 | 3,410 | -132 | -3.7% | 2,117,300 |
| 2016/02/15 | 3,464 | 3,577 | 3,459 | 3,542 | +214 | +6.4% | 2,089,500 |
| 2016/02/12 | 3,267 | 3,409 | 3,263 | 3,328 | -6 | -0.2% | 4,805,700 |
| 2016/02/10 | 3,567 | 3,573 | 3,263 | 3,334 | -291 | -8% | 3,541,000 |
| 2016/02/09 | 3,617 | 3,672 | 3,603 | 3,625 | -111 | -3% | 1,299,400 |
| 2016/02/08 | 3,677 | 3,753 | 3,660 | 3,736 | -11 | -0.3% | 1,314,400 |
| 2016/02/05 | 3,708 | 3,753 | 3,673 | 3,747 | -40 | -1.1% | 1,002,500 |
| 2016/02/04 | 3,817 | 3,823 | 3,763 | 3,787 | -66 | -1.7% | 926,900 |
| 2016/02/03 | 3,842 | 3,883 | 3,801 | 3,853 | -59 | -1.5% | 1,087,100 |
| 2016/02/02 | 3,804 | 3,919 | 3,800 | 3,912 | +40 | +1% | 1,167,000 |
| 2016/02/01 | 3,835 | 3,874 | 3,804 | 3,872 | +35 | +0.9% | 1,368,600 |
| 2016/01/29 | 3,679 | 3,892 | 3,657 | 3,837 | +194 | +5.3% | 2,662,800 |
| 2016/01/28 | 3,611 | 3,674 | 3,577 | 3,643 | +50 | +1.4% | 1,439,800 |
| 2016/01/27 | 3,579 | 3,608 | 3,548 | 3,593 | +100 | +2.9% | 1,229,400 |
| 2016/01/26 | 3,469 | 3,527 | 3,463 | 3,493 | -33 | -0.9% | 1,027,300 |
| 2016/01/25 | 3,489 | 3,536 | 3,461 | 3,526 | +59 | +1.7% | 1,285,600 |
| 2016/01/22 | 3,350 | 3,478 | 3,324 | 3,467 | +180 | +5.5% | 1,807,500 |
| 2016/01/21 | 3,414 | 3,435 | 3,276 | 3,287 | -126 | -3.7% | 1,957,300 |
| 2016/01/20 | 3,502 | 3,535 | 3,404 | 3,413 | -73 | -2.1% | 1,541,900 |
| 2016/01/19 | 3,523 | 3,541 | 3,458 | 3,486 | -48 | -1.4% | 1,240,000 |
| 2016/01/18 | 3,524 | 3,543 | 3,480 | 3,534 | -60 | -1.7% | 967,500 |
| 2016/01/15 | 3,629 | 3,665 | 3,570 | 3,594 | -1 | ±0% | 1,301,500 |
| 2016/01/14 | 3,618 | 3,629 | 3,542 | 3,595 | -97 | -2.6% | 1,429,500 |
| 2016/01/13 | 3,715 | 3,726 | 3,653 | 3,692 | +47 | +1.3% | 1,742,000 |
| 2016/01/12 | 3,680 | 3,734 | 3,642 | 3,645 | -124 | -3.3% | 1,988,800 |
| 2016/01/08 | 3,734 | 3,852 | 3,719 | 3,769 | +2 | +0.1% | 2,655,500 |
2251～
2300
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
