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 |
|---|---|---|---|---|---|---|---|
| 2011/09/12 | 1,612 | 1,614 | 1,575 | 1,585 | -36 | -2.2% | 2,099,500 |
| 2011/09/09 | 1,601 | 1,628 | 1,601 | 1,621 | +10 | +0.6% | 3,728,200 |
| 2011/09/08 | 1,595 | 1,614 | 1,595 | 1,611 | +41 | +2.6% | 1,677,600 |
| 2011/09/07 | 1,584 | 1,584 | 1,556 | 1,570 | +5 | +0.3% | 1,857,000 |
| 2011/09/06 | 1,568 | 1,586 | 1,556 | 1,565 | -12 | -0.8% | 1,411,500 |
| 2011/09/05 | 1,565 | 1,586 | 1,561 | 1,577 | -12 | -0.8% | 1,422,800 |
| 2011/09/02 | 1,587 | 1,594 | 1,563 | 1,589 | -21 | -1.3% | 1,903,200 |
| 2011/09/01 | 1,589 | 1,620 | 1,586 | 1,610 | +23 | +1.4% | 1,780,000 |
| 2011/08/31 | 1,575 | 1,588 | 1,555 | 1,587 | +10 | +0.6% | 1,686,600 |
| 2011/08/30 | 1,580 | 1,585 | 1,569 | 1,577 | +6 | +0.4% | 1,243,600 |
| 2011/08/29 | 1,564 | 1,580 | 1,552 | 1,571 | +18 | +1.2% | 1,490,300 |
| 2011/08/26 | 1,543 | 1,567 | 1,540 | 1,553 | +9 | +0.6% | 2,250,300 |
| 2011/08/25 | 1,574 | 1,577 | 1,540 | 1,544 | -30 | -1.9% | 3,370,800 |
| 2011/08/24 | 1,618 | 1,618 | 1,568 | 1,574 | -50 | -3.1% | 3,618,000 |
| 2011/08/23 | 1,592 | 1,635 | 1,592 | 1,624 | +54 | +3.4% | 2,773,100 |
| 2011/08/22 | 1,567 | 1,584 | 1,566 | 1,570 | +6 | +0.4% | 1,862,400 |
| 2011/08/19 | 1,588 | 1,600 | 1,561 | 1,564 | -52 | -3.2% | 2,595,000 |
| 2011/08/18 | 1,597 | 1,637 | 1,594 | 1,616 | +27 | +1.7% | 3,460,800 |
| 2011/08/17 | 1,584 | 1,598 | 1,581 | 1,589 | +1 | +0.1% | 1,474,700 |
| 2011/08/16 | 1,587 | 1,593 | 1,576 | 1,588 | -1 | -0.1% | 1,623,900 |
| 2011/08/15 | 1,596 | 1,600 | 1,569 | 1,589 | +22 | +1.4% | 1,751,500 |
| 2011/08/12 | 1,579 | 1,586 | 1,548 | 1,567 | -2 | -0.1% | 2,526,000 |
| 2011/08/11 | 1,540 | 1,577 | 1,533 | 1,569 | -1 | -0.1% | 2,985,000 |
| 2011/08/10 | 1,550 | 1,573 | 1,524 | 1,570 | +54 | +3.6% | 2,774,800 |
| 2011/08/09 | 1,507 | 1,524 | 1,497 | 1,516 | -28 | -1.8% | 3,379,400 |
| 2011/08/08 | 1,540 | 1,544 | 1,526 | 1,544 | ±0 | ±0% | 3,462,200 |
| 2011/08/05 | 1,545 | 1,557 | 1,530 | 1,544 | -32 | -2% | 2,369,400 |
| 2011/08/04 | 1,590 | 1,602 | 1,568 | 1,576 | -21 | -1.3% | 2,039,800 |
| 2011/08/03 | 1,640 | 1,652 | 1,587 | 1,597 | -76 | -4.5% | 2,706,500 |
| 2011/08/02 | 1,652 | 1,673 | 1,647 | 1,673 | +26 | +1.6% | 1,623,300 |
| 2011/08/01 | 1,625 | 1,654 | 1,623 | 1,647 | +15 | +0.9% | 1,429,800 |
| 2011/07/29 | 1,637 | 1,659 | 1,626 | 1,632 | -4 | -0.2% | 2,113,800 |
| 2011/07/28 | 1,657 | 1,657 | 1,626 | 1,636 | -20 | -1.2% | 2,186,000 |
| 2011/07/27 | 1,656 | 1,662 | 1,646 | 1,656 | +7 | +0.4% | 1,896,700 |
| 2011/07/26 | 1,640 | 1,656 | 1,640 | 1,649 | +10 | +0.6% | 1,633,200 |
| 2011/07/25 | 1,657 | 1,657 | 1,636 | 1,639 | -17 | -1% | 1,389,500 |
| 2011/07/22 | 1,659 | 1,661 | 1,650 | 1,656 | +13 | +0.8% | 994,400 |
| 2011/07/21 | 1,656 | 1,660 | 1,635 | 1,643 | -2 | -0.1% | 1,535,600 |
| 2011/07/20 | 1,639 | 1,646 | 1,632 | 1,645 | +18 | +1.1% | 995,400 |
| 2011/07/19 | 1,655 | 1,655 | 1,624 | 1,627 | -29 | -1.8% | 1,157,400 |
| 2011/07/15 | 1,641 | 1,659 | 1,638 | 1,656 | +13 | +0.8% | 1,431,500 |
| 2011/07/14 | 1,645 | 1,651 | 1,636 | 1,643 | -5 | -0.3% | 1,738,100 |
| 2011/07/13 | 1,630 | 1,652 | 1,615 | 1,648 | +18 | +1.1% | 2,129,900 |
| 2011/07/12 | 1,617 | 1,638 | 1,615 | 1,630 | -2 | -0.1% | 1,064,900 |
| 2011/07/11 | 1,630 | 1,641 | 1,629 | 1,632 | ±0 | ±0% | 892,000 |
| 2011/07/08 | 1,650 | 1,650 | 1,627 | 1,632 | -6 | -0.4% | 1,278,300 |
| 2011/07/07 | 1,624 | 1,643 | 1,618 | 1,638 | -1 | -0.1% | 1,254,600 |
| 2011/07/06 | 1,610 | 1,643 | 1,606 | 1,639 | +26 | +1.6% | 2,166,900 |
| 2011/07/05 | 1,617 | 1,630 | 1,602 | 1,613 | -9 | -0.6% | 1,445,700 |
| 2011/07/04 | 1,629 | 1,633 | 1,616 | 1,622 | +7 | +0.4% | 994,200 |
3401～
3450
件表示中 / 3757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 | 191,000円 | +1.0% | -6.0% | 2.72% | 16.17倍 | 1.08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 | 468,900円 | +6.2% | +216.1% | 4.44% | 16.85倍 | 2.05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 | 391,900円 | +5.7% | +66.2% | 1.22% | 31.90倍 | 5.13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 | 203,600円 | +4.4% | +64.6% | 3.63% | 11.00倍 | 1.40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 | 459,600円 | +5.9% | -0.3% | 2.61% | 15.78倍 | 1.17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
