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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 1,900 | 1,908 | 1,893 | 1,908 | +3 | +0.2% | 1,013,500 |
| 2012/12/07 | 1,897 | 1,919 | 1,896 | 1,905 | +11 | +0.6% | 1,524,100 |
| 2012/12/06 | 1,886 | 1,896 | 1,883 | 1,894 | +19 | +1% | 1,208,300 |
| 2012/12/05 | 1,848 | 1,887 | 1,839 | 1,875 | +22 | +1.2% | 1,363,100 |
| 2012/12/04 | 1,858 | 1,867 | 1,852 | 1,853 | +2 | +0.1% | 1,059,000 |
| 2012/12/03 | 1,843 | 1,868 | 1,831 | 1,851 | -2 | -0.1% | 1,470,900 |
| 2012/11/30 | 1,849 | 1,859 | 1,840 | 1,853 | +15 | +0.8% | 1,456,700 |
| 2012/11/29 | 1,830 | 1,844 | 1,829 | 1,838 | +9 | +0.5% | 891,500 |
| 2012/11/28 | 1,826 | 1,848 | 1,825 | 1,829 | +3 | +0.2% | 969,900 |
| 2012/11/27 | 1,820 | 1,835 | 1,817 | 1,826 | +10 | +0.6% | 1,127,300 |
| 2012/11/26 | 1,813 | 1,832 | 1,796 | 1,816 | +11 | +0.6% | 1,422,800 |
| 2012/11/22 | 1,832 | 1,837 | 1,791 | 1,805 | -3 | -0.2% | 1,327,000 |
| 2012/11/21 | 1,796 | 1,809 | 1,781 | 1,808 | +25 | +1.4% | 1,301,900 |
| 2012/11/20 | 1,788 | 1,790 | 1,774 | 1,783 | -9 | -0.5% | 1,216,200 |
| 2012/11/19 | 1,775 | 1,797 | 1,773 | 1,792 | +35 | +2% | 1,344,600 |
| 2012/11/16 | 1,770 | 1,772 | 1,740 | 1,757 | -10 | -0.6% | 2,471,500 |
| 2012/11/15 | 1,773 | 1,773 | 1,755 | 1,767 | -4 | -0.2% | 1,205,600 |
| 2012/11/14 | 1,768 | 1,774 | 1,758 | 1,771 | +9 | +0.5% | 568,000 |
| 2012/11/13 | 1,779 | 1,781 | 1,759 | 1,762 | -16 | -0.9% | 1,094,200 |
| 2012/11/12 | 1,788 | 1,797 | 1,776 | 1,778 | -24 | -1.3% | 754,100 |
| 2012/11/09 | 1,787 | 1,813 | 1,781 | 1,802 | +7 | +0.4% | 1,272,000 |
| 2012/11/08 | 1,816 | 1,817 | 1,789 | 1,795 | -31 | -1.7% | 1,345,900 |
| 2012/11/07 | 1,857 | 1,861 | 1,816 | 1,826 | -29 | -1.6% | 1,818,300 |
| 2012/11/06 | 1,847 | 1,863 | 1,840 | 1,855 | +14 | +0.8% | 1,302,100 |
| 2012/11/05 | 1,810 | 1,855 | 1,807 | 1,841 | +24 | +1.3% | 1,509,700 |
| 2012/11/02 | 1,812 | 1,840 | 1,807 | 1,817 | +8 | +0.4% | 1,356,300 |
| 2012/11/01 | 1,829 | 1,833 | 1,782 | 1,809 | -10 | -0.5% | 1,558,500 |
| 2012/10/31 | 1,805 | 1,826 | 1,762 | 1,819 | -31 | -1.7% | 3,407,800 |
| 2012/10/30 | 1,895 | 1,899 | 1,850 | 1,850 | -34 | -1.8% | 1,245,000 |
| 2012/10/29 | 1,875 | 1,892 | 1,871 | 1,884 | +5 | +0.3% | 895,500 |
| 2012/10/26 | 1,892 | 1,904 | 1,879 | 1,879 | -11 | -0.6% | 957,000 |
| 2012/10/25 | 1,878 | 1,890 | 1,873 | 1,890 | +11 | +0.6% | 842,300 |
| 2012/10/24 | 1,870 | 1,891 | 1,868 | 1,879 | -2 | -0.1% | 920,700 |
| 2012/10/23 | 1,883 | 1,890 | 1,860 | 1,881 | -1 | -0.1% | 1,588,800 |
| 2012/10/22 | 1,887 | 1,889 | 1,869 | 1,882 | -14 | -0.7% | 1,459,800 |
| 2012/10/19 | 1,910 | 1,916 | 1,876 | 1,896 | -37 | -1.9% | 1,858,800 |
| 2012/10/18 | 1,930 | 1,935 | 1,914 | 1,933 | +12 | +0.6% | 967,200 |
| 2012/10/17 | 1,899 | 1,938 | 1,899 | 1,921 | +25 | +1.3% | 1,485,800 |
| 2012/10/16 | 1,901 | 1,907 | 1,886 | 1,896 | -6 | -0.3% | 1,458,300 |
| 2012/10/15 | 1,900 | 1,910 | 1,884 | 1,902 | ±0 | ±0% | 1,259,100 |
| 2012/10/12 | 1,912 | 1,925 | 1,898 | 1,902 | +27 | +1.4% | 2,085,900 |
| 2012/10/11 | 1,877 | 1,910 | 1,871 | 1,875 | -7 | -0.4% | 1,105,800 |
| 2012/10/10 | 1,900 | 1,913 | 1,880 | 1,882 | -33 | -1.7% | 1,831,300 |
| 2012/10/09 | 1,924 | 1,939 | 1,915 | 1,915 | -14 | -0.7% | 1,367,400 |
| 2012/10/05 | 1,929 | 1,944 | 1,921 | 1,929 | +7 | +0.4% | 1,425,700 |
| 2012/10/04 | 1,910 | 1,932 | 1,900 | 1,922 | +22 | +1.2% | 1,341,700 |
| 2012/10/03 | 1,922 | 1,922 | 1,892 | 1,900 | -24 | -1.2% | 892,500 |
| 2012/10/02 | 1,922 | 1,929 | 1,913 | 1,924 | -1 | -0.1% | 636,800 |
| 2012/10/01 | 1,917 | 1,927 | 1,912 | 1,925 | +1 | +0.1% | 965,900 |
| 2012/09/28 | 1,931 | 1,937 | 1,908 | 1,924 | -7 | -0.4% | 1,469,600 |
3051～
3100
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
