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 |
|---|---|---|---|---|---|---|---|
| 2011/12/07 | 1,705 | 1,719 | 1,692 | 1,719 | +22 | +1.3% | 1,627,900 |
| 2011/12/06 | 1,693 | 1,716 | 1,691 | 1,697 | +2 | +0.1% | 1,294,600 |
| 2011/12/05 | 1,715 | 1,720 | 1,678 | 1,695 | -29 | -1.7% | 1,925,100 |
| 2011/12/02 | 1,709 | 1,724 | 1,700 | 1,724 | +24 | +1.4% | 1,633,100 |
| 2011/12/01 | 1,714 | 1,725 | 1,693 | 1,700 | +3 | +0.2% | 2,118,200 |
| 2011/11/30 | 1,682 | 1,699 | 1,679 | 1,697 | +6 | +0.4% | 1,374,700 |
| 2011/11/29 | 1,669 | 1,692 | 1,662 | 1,691 | +39 | +2.4% | 1,952,300 |
| 2011/11/28 | 1,668 | 1,668 | 1,643 | 1,652 | -3 | -0.2% | 1,255,800 |
| 2011/11/25 | 1,663 | 1,675 | 1,648 | 1,655 | -19 | -1.1% | 1,978,200 |
| 2011/11/24 | 1,657 | 1,684 | 1,644 | 1,674 | +15 | +0.9% | 2,143,900 |
| 2011/11/22 | 1,658 | 1,667 | 1,645 | 1,659 | +2 | +0.1% | 1,219,500 |
| 2011/11/21 | 1,636 | 1,670 | 1,636 | 1,657 | +24 | +1.5% | 1,368,600 |
| 2011/11/18 | 1,640 | 1,660 | 1,633 | 1,633 | -16 | -1% | 1,375,400 |
| 2011/11/17 | 1,660 | 1,660 | 1,630 | 1,649 | -5 | -0.3% | 1,023,200 |
| 2011/11/16 | 1,660 | 1,664 | 1,650 | 1,654 | -5 | -0.3% | 694,600 |
| 2011/11/15 | 1,651 | 1,673 | 1,651 | 1,659 | +8 | +0.5% | 1,388,700 |
| 2011/11/14 | 1,663 | 1,668 | 1,650 | 1,651 | +9 | +0.5% | 1,679,500 |
| 2011/11/11 | 1,630 | 1,666 | 1,628 | 1,642 | +24 | +1.5% | 2,586,100 |
| 2011/11/10 | 1,620 | 1,636 | 1,609 | 1,618 | -34 | -2.1% | 2,685,400 |
| 2011/11/09 | 1,629 | 1,656 | 1,628 | 1,652 | +39 | +2.4% | 2,042,200 |
| 2011/11/08 | 1,591 | 1,631 | 1,591 | 1,613 | +28 | +1.8% | 1,720,300 |
| 2011/11/07 | 1,580 | 1,606 | 1,575 | 1,585 | ±0 | ±0% | 1,547,100 |
| 2011/11/04 | 1,590 | 1,598 | 1,557 | 1,585 | -19 | -1.2% | 2,223,900 |
| 2011/11/02 | 1,598 | 1,608 | 1,590 | 1,604 | -9 | -0.6% | 1,067,400 |
| 2011/11/01 | 1,620 | 1,625 | 1,608 | 1,613 | -6 | -0.4% | 808,600 |
| 2011/10/31 | 1,637 | 1,660 | 1,619 | 1,619 | -24 | -1.5% | 1,406,300 |
| 2011/10/28 | 1,637 | 1,644 | 1,619 | 1,643 | +31 | +1.9% | 1,168,300 |
| 2011/10/27 | 1,611 | 1,612 | 1,593 | 1,612 | +2 | +0.1% | 840,000 |
| 2011/10/26 | 1,623 | 1,629 | 1,598 | 1,610 | -12 | -0.7% | 884,400 |
| 2011/10/25 | 1,635 | 1,644 | 1,621 | 1,622 | -19 | -1.2% | 815,600 |
| 2011/10/24 | 1,637 | 1,650 | 1,632 | 1,641 | +11 | +0.7% | 1,072,200 |
| 2011/10/21 | 1,644 | 1,645 | 1,621 | 1,630 | -9 | -0.5% | 955,600 |
| 2011/10/20 | 1,639 | 1,646 | 1,629 | 1,639 | +4 | +0.2% | 945,200 |
| 2011/10/19 | 1,625 | 1,638 | 1,617 | 1,635 | +23 | +1.4% | 1,047,700 |
| 2011/10/18 | 1,642 | 1,645 | 1,610 | 1,612 | -18 | -1.1% | 1,711,400 |
| 2011/10/17 | 1,630 | 1,640 | 1,625 | 1,630 | +12 | +0.7% | 803,700 |
| 2011/10/14 | 1,630 | 1,632 | 1,613 | 1,618 | -11 | -0.7% | 1,843,600 |
| 2011/10/13 | 1,632 | 1,634 | 1,612 | 1,629 | -9 | -0.5% | 1,632,500 |
| 2011/10/12 | 1,639 | 1,655 | 1,628 | 1,638 | ±0 | ±0% | 948,500 |
| 2011/10/11 | 1,627 | 1,655 | 1,614 | 1,638 | +13 | +0.8% | 1,609,200 |
| 2011/10/07 | 1,628 | 1,636 | 1,620 | 1,625 | -6 | -0.4% | 928,400 |
| 2011/10/06 | 1,644 | 1,645 | 1,617 | 1,631 | -16 | -1% | 1,926,200 |
| 2011/10/05 | 1,611 | 1,650 | 1,611 | 1,647 | +37 | +2.3% | 1,807,700 |
| 2011/10/04 | 1,603 | 1,616 | 1,597 | 1,610 | -23 | -1.4% | 1,962,800 |
| 2011/10/03 | 1,620 | 1,638 | 1,611 | 1,633 | -16 | -1% | 1,835,900 |
| 2011/09/30 | 1,638 | 1,657 | 1,621 | 1,649 | +12 | +0.7% | 1,516,100 |
| 2011/09/29 | 1,632 | 1,661 | 1,619 | 1,637 | -8 | -0.5% | 1,847,400 |
| 2011/09/28 | 1,632 | 1,661 | 1,626 | 1,645 | +13 | +0.8% | 1,555,200 |
| 2011/09/27 | 1,610 | 1,632 | 1,598 | 1,632 | +35 | +2.2% | 1,678,800 |
| 2011/09/26 | 1,622 | 1,624 | 1,578 | 1,597 | -10 | -0.6% | 2,432,800 |
3301～
3350
件表示中 / 3714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 | 190,700円 | +1.0% | -6.0% | 2.73% | 16.15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 | 432,700円 | +3.9% | +156.7% | 4.48% | 17.07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 | 360,700円 | +5.7% | +66.2% | 1.33% | 29.51倍 | 4.74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 | 208,300円 | +4.4% | +64.6% | 3.55% | 11.25倍 | 1.43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 | 462,700円 | +5.9% | -0.3% | 2.59% | 15.89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
