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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 4,022.5 | 4,052.5 | 3,980.5 | 4,047.5 | +34.5 | +0.9% | 1,580,800 |
| 2015/05/27 | 4,000 | 4,026.5 | 3,980 | 4,013 | +8 | +0.2% | 1,344,200 |
| 2015/05/26 | 4,035 | 4,067.5 | 4,001 | 4,005 | -20.5 | -0.5% | 1,615,300 |
| 2015/05/25 | 4,093 | 4,093 | 4,015 | 4,025.5 | -81.5 | -2% | 1,735,100 |
| 2015/05/22 | 4,109.5 | 4,118 | 4,061.5 | 4,107 | -2.5 | -0.1% | 1,057,400 |
| 2015/05/21 | 4,091.5 | 4,133.5 | 4,052.5 | 4,109.5 | +20 | +0.5% | 1,039,700 |
| 2015/05/20 | 4,080 | 4,127.5 | 4,060.5 | 4,089.5 | +42 | +1% | 1,410,700 |
| 2015/05/19 | 4,033 | 4,072.5 | 4,016.5 | 4,047.5 | +25 | +0.6% | 1,303,500 |
| 2015/05/18 | 4,044 | 4,045.5 | 4,005.5 | 4,022.5 | -22 | -0.5% | 1,227,800 |
| 2015/05/15 | 3,911 | 4,048.5 | 3,908 | 4,044.5 | +154.5 | +4% | 1,747,500 |
| 2015/05/14 | 3,898 | 3,931 | 3,881.5 | 3,890 | -42 | -1.1% | 1,085,200 |
| 2015/05/13 | 3,908 | 3,944.5 | 3,857 | 3,932 | +2.5 | +0.1% | 1,038,200 |
| 2015/05/12 | 3,901 | 3,948 | 3,901 | 3,929.5 | +3.5 | +0.1% | 995,500 |
| 2015/05/11 | 3,945 | 3,982.5 | 3,920.5 | 3,926 | +13.5 | +0.3% | 1,230,900 |
| 2015/05/08 | 3,909 | 3,973 | 3,901 | 3,912.5 | +37 | +1% | 1,833,500 |
| 2015/05/07 | 3,839 | 3,917 | 3,816 | 3,875.5 | -9.5 | -0.2% | 1,585,600 |
| 2015/05/01 | 3,868 | 3,933 | 3,866 | 3,885 | +29.5 | +0.8% | 1,352,800 |
| 2015/04/30 | 3,880 | 3,908.5 | 3,835 | 3,855.5 | -92 | -2.3% | 1,919,000 |
| 2015/04/28 | 3,990.5 | 4,004 | 3,945 | 3,947.5 | -20.5 | -0.5% | 1,441,300 |
| 2015/04/27 | 4,021 | 4,029.5 | 3,958 | 3,968 | -60 | -1.5% | 1,432,800 |
| 2015/04/24 | 4,037 | 4,049.5 | 3,996 | 4,028 | -24 | -0.6% | 1,113,600 |
| 2015/04/23 | 4,073 | 4,080 | 4,038.5 | 4,052 | -16 | -0.4% | 1,038,200 |
| 2015/04/22 | 4,069.5 | 4,091.5 | 4,045 | 4,068 | +15 | +0.4% | 1,198,900 |
| 2015/04/21 | 3,981 | 4,058.5 | 3,951 | 4,053 | +24.5 | +0.6% | 1,566,800 |
| 2015/04/20 | 4,016.5 | 4,030 | 3,955 | 4,028.5 | -17.5 | -0.4% | 1,834,000 |
| 2015/04/17 | 4,020 | 4,063.5 | 4,004 | 4,046 | +3.5 | +0.1% | 1,446,600 |
| 2015/04/16 | 4,045 | 4,069.5 | 4,040 | 4,042.5 | -33 | -0.8% | 1,677,700 |
| 2015/04/15 | 4,080 | 4,088 | 4,045.5 | 4,075.5 | -6 | -0.1% | 1,105,700 |
| 2015/04/14 | 4,090 | 4,101 | 4,037.5 | 4,081.5 | -33.5 | -0.8% | 1,437,600 |
| 2015/04/13 | 4,147.5 | 4,148 | 4,091.5 | 4,115 | -21.5 | -0.5% | 1,144,800 |
| 2015/04/10 | 4,172.5 | 4,177.5 | 4,120 | 4,136.5 | -13.5 | -0.3% | 2,151,300 |
| 2015/04/09 | 4,090 | 4,177 | 4,089.5 | 4,150 | +88 | +2.2% | 2,177,000 |
| 2015/04/08 | 4,000 | 4,099.5 | 3,998 | 4,062 | +111 | +2.8% | 2,398,500 |
| 2015/04/07 | 3,959 | 3,974.5 | 3,928.5 | 3,951 | +1.5 | ±0% | 1,358,500 |
| 2015/04/06 | 3,888.5 | 3,976 | 3,888 | 3,949.5 | +48 | +1.2% | 987,600 |
| 2015/04/03 | 3,937 | 3,944 | 3,888 | 3,901.5 | -18 | -0.5% | 908,600 |
| 2015/04/02 | 3,886.5 | 3,948 | 3,874 | 3,919.5 | +82 | +2.1% | 1,833,800 |
| 2015/04/01 | 3,847 | 3,894 | 3,803.5 | 3,837.5 | +24 | +0.6% | 1,969,900 |
| 2015/03/31 | 3,895 | 3,922.5 | 3,813.5 | 3,813.5 | -65.5 | -1.7% | 1,967,100 |
| 2015/03/30 | 3,936 | 3,966.5 | 3,870.5 | 3,879 | -40 | -1% | 1,547,600 |
| 2015/03/27 | 3,929.5 | 4,008 | 3,845 | 3,919 | +11 | +0.3% | 2,570,800 |
| 2015/03/26 | 3,877.5 | 3,934 | 3,871 | 3,908 | +30 | +0.8% | 2,489,900 |
| 2015/03/25 | 3,832.5 | 3,878 | 3,806 | 3,878 | +53.5 | +1.4% | 1,879,400 |
| 2015/03/24 | 3,776 | 3,829 | 3,751 | 3,824.5 | +31.5 | +0.8% | 1,710,600 |
| 2015/03/23 | 3,802.5 | 3,805 | 3,759.5 | 3,793 | -3.5 | -0.1% | 985,100 |
| 2015/03/20 | 3,759.5 | 3,799 | 3,731.5 | 3,796.5 | +62 | +1.7% | 2,108,800 |
| 2015/03/19 | 3,790 | 3,798 | 3,712.5 | 3,734.5 | -57.5 | -1.5% | 2,049,100 |
| 2015/03/18 | 3,772.5 | 3,793.5 | 3,745 | 3,792 | +23.5 | +0.6% | 1,285,200 |
| 2015/03/17 | 3,800 | 3,824.5 | 3,740.5 | 3,768.5 | +23.5 | +0.6% | 1,374,500 |
| 2015/03/16 | 3,708 | 3,782 | 3,707 | 3,745 | +38 | +1% | 1,635,900 |
2451～
2500
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
