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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,229 | 4,312 | 4,203 | 4,308 | +94.5 | +2.2% | 1,496,900 |
| 2015/08/06 | 4,268 | 4,299 | 4,190 | 4,213.5 | -30.5 | -0.7% | 1,588,800 |
| 2015/08/05 | 4,198.5 | 4,275 | 4,184.5 | 4,244 | +26.5 | +0.6% | 1,689,900 |
| 2015/08/04 | 4,180.5 | 4,245 | 4,180 | 4,217.5 | +17.5 | +0.4% | 1,625,600 |
| 2015/08/03 | 4,185 | 4,200 | 4,145 | 4,200 | +43 | +1% | 1,194,700 |
| 2015/07/31 | 4,187.5 | 4,190 | 4,127 | 4,157 | +8 | +0.2% | 1,524,400 |
| 2015/07/30 | 4,170 | 4,236.5 | 4,142.5 | 4,149 | -6 | -0.1% | 4,175,500 |
| 2015/07/29 | 4,085 | 4,156.5 | 4,085 | 4,155 | +79.5 | +2% | 1,523,100 |
| 2015/07/28 | 4,038 | 4,090 | 4,030.5 | 4,075.5 | +19 | +0.5% | 1,393,200 |
| 2015/07/27 | 4,032.5 | 4,077 | 3,990 | 4,056.5 | +16 | +0.4% | 1,321,700 |
| 2015/07/24 | 4,059 | 4,065 | 4,020.5 | 4,040.5 | -23 | -0.6% | 1,028,300 |
| 2015/07/23 | 4,033.5 | 4,070 | 4,001 | 4,063.5 | +47.5 | +1.2% | 1,277,900 |
| 2015/07/22 | 4,014.5 | 4,033.5 | 3,993 | 4,016 | ±0 | ±0% | 1,320,800 |
| 2015/07/21 | 4,000 | 4,026.5 | 3,975.5 | 4,016 | +22.5 | +0.6% | 1,425,500 |
| 2015/07/17 | 3,952.5 | 3,998.5 | 3,949.5 | 3,993.5 | +21.5 | +0.5% | 999,100 |
| 2015/07/16 | 3,985.5 | 3,993.5 | 3,962.5 | 3,972 | +33.5 | +0.9% | 1,278,500 |
| 2015/07/15 | 3,929 | 3,956 | 3,900 | 3,938.5 | +37 | +0.9% | 1,483,900 |
| 2015/07/14 | 3,964 | 3,964 | 3,871 | 3,901.5 | ±0 | ±0% | 2,072,100 |
| 2015/07/13 | 3,778.5 | 3,911.5 | 3,765 | 3,901.5 | +167 | +4.5% | 2,688,000 |
| 2015/07/10 | 3,694 | 3,776.5 | 3,678 | 3,734.5 | +75.5 | +2.1% | 2,420,700 |
| 2015/07/09 | 3,671.5 | 3,672 | 3,564.5 | 3,659 | -71.5 | -1.9% | 2,355,300 |
| 2015/07/08 | 3,731 | 3,781.5 | 3,719 | 3,730.5 | -21 | -0.6% | 2,966,800 |
| 2015/07/07 | 3,783 | 3,785 | 3,740 | 3,751.5 | +35.5 | +1% | 1,408,200 |
| 2015/07/06 | 3,740 | 3,761.5 | 3,708.5 | 3,716 | -77 | -2% | 1,984,100 |
| 2015/07/03 | 3,850 | 3,850.5 | 3,787 | 3,793 | -9.5 | -0.2% | 1,877,500 |
| 2015/07/02 | 3,866.5 | 3,868 | 3,791.5 | 3,802.5 | -15 | -0.4% | 1,675,600 |
| 2015/07/01 | 3,900 | 3,914 | 3,804 | 3,817.5 | -75 | -1.9% | 2,336,700 |
| 2015/06/30 | 3,910 | 3,948 | 3,881 | 3,892.5 | -5 | -0.1% | 1,440,600 |
| 2015/06/29 | 3,930 | 3,956 | 3,875.5 | 3,897.5 | -102.5 | -2.6% | 1,431,200 |
| 2015/06/26 | 4,059 | 4,063 | 3,989 | 4,000 | -84 | -2.1% | 1,446,900 |
| 2015/06/25 | 4,120.5 | 4,144.5 | 4,081 | 4,084 | -42 | -1% | 1,043,600 |
| 2015/06/24 | 4,115.5 | 4,136 | 4,090.5 | 4,126 | +30.5 | +0.7% | 1,325,300 |
| 2015/06/23 | 4,080 | 4,096 | 4,054.5 | 4,095.5 | +61.5 | +1.5% | 1,325,300 |
| 2015/06/22 | 4,047.5 | 4,051.5 | 4,006 | 4,034 | +17.5 | +0.4% | 1,064,400 |
| 2015/06/19 | 4,046 | 4,062 | 4,012.5 | 4,016.5 | -22 | -0.5% | 1,502,300 |
| 2015/06/18 | 4,105 | 4,115.5 | 4,037 | 4,038.5 | -63.5 | -1.5% | 1,425,700 |
| 2015/06/17 | 4,124 | 4,125 | 4,083 | 4,102 | -21.5 | -0.5% | 1,487,300 |
| 2015/06/16 | 4,134.5 | 4,168 | 4,120 | 4,123.5 | -13.5 | -0.3% | 1,681,500 |
| 2015/06/15 | 4,075 | 4,140.5 | 4,070 | 4,137 | +15 | +0.4% | 1,233,700 |
| 2015/06/12 | 4,167.5 | 4,179.5 | 4,105 | 4,122 | -18 | -0.4% | 4,118,000 |
| 2015/06/11 | 4,055.5 | 4,140 | 4,055 | 4,140 | +84.5 | +2.1% | 2,904,300 |
| 2015/06/10 | 4,020 | 4,098.5 | 3,985 | 4,055.5 | +59.5 | +1.5% | 2,782,100 |
| 2015/06/09 | 3,976.5 | 4,039 | 3,970.5 | 3,996 | +28 | +0.7% | 2,215,300 |
| 2015/06/08 | 3,969 | 3,972.5 | 3,926 | 3,968 | -21.5 | -0.5% | 1,200,700 |
| 2015/06/05 | 3,908.5 | 4,002 | 3,891 | 3,989.5 | +89 | +2.3% | 1,930,900 |
| 2015/06/04 | 3,978.5 | 3,978.5 | 3,885.5 | 3,900.5 | -26.5 | -0.7% | 2,174,800 |
| 2015/06/03 | 3,964.5 | 3,964.5 | 3,911 | 3,927 | -47 | -1.2% | 1,758,300 |
| 2015/06/02 | 4,000 | 4,000 | 3,966 | 3,974 | -19 | -0.5% | 1,258,000 |
| 2015/06/01 | 3,981 | 3,998.5 | 3,960 | 3,993 | +11.5 | +0.3% | 1,294,200 |
| 2015/05/29 | 4,011.5 | 4,039.5 | 3,981.5 | 3,981.5 | -66 | -1.6% | 2,248,500 |
2401～
2450
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
