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 |
|---|---|---|---|---|---|---|---|
| 2011/04/19 | 470 | 471.7 | 467.3 | 469.7 | -3.7 | -0.8% | 3,401,400 |
| 2011/04/18 | 466.7 | 477.3 | 466 | 473.3 | +7.7 | +1.6% | 4,911,000 |
| 2011/04/15 | 468 | 471 | 463.7 | 465.7 | -2.3 | -0.5% | 4,118,700 |
| 2011/04/14 | 466.7 | 470.7 | 463.7 | 468 | -4 | -0.8% | 6,096,000 |
| 2011/04/13 | 466.7 | 474 | 466.7 | 472 | +3.3 | +0.7% | 6,961,500 |
| 2011/04/12 | 470 | 471.3 | 465.3 | 468.7 | -6 | -1.3% | 5,942,400 |
| 2011/04/11 | 470.7 | 477.3 | 469 | 474.7 | +4 | +0.8% | 2,933,100 |
| 2011/04/08 | 463 | 472.3 | 459.7 | 470.7 | +9 | +1.9% | 7,504,200 |
| 2011/04/07 | 463.3 | 465.3 | 458.3 | 461.7 | +2.7 | +0.6% | 5,448,900 |
| 2011/04/06 | 464.3 | 464.3 | 457.7 | 459 | -3.3 | -0.7% | 5,341,800 |
| 2011/04/05 | 458.7 | 463.7 | 455.7 | 462.3 | +5 | +1.1% | 7,052,700 |
| 2011/04/04 | 457.7 | 459.7 | 454.3 | 457.3 | +0.3 | +0.1% | 3,246,900 |
| 2011/04/01 | 458.7 | 462 | 454.7 | 457 | -4 | -0.9% | 6,656,100 |
| 2011/03/31 | 465 | 467.3 | 458 | 461 | -10.3 | -2.2% | 11,624,100 |
| 2011/03/30 | 464 | 471.3 | 459 | 471.3 | +3.3 | +0.7% | 14,550,900 |
| 2011/03/29 | 478 | 479.7 | 465.7 | 468 | -15.7 | -3.2% | 15,043,500 |
| 2011/03/28 | 482 | 484 | 476.3 | 483.7 | +5 | +1% | 6,477,000 |
| 2011/03/25 | 479 | 481 | 469 | 478.7 | +3.7 | +0.8% | 7,659,000 |
| 2011/03/24 | 500.3 | 506 | 473.7 | 475 | -17 | -3.5% | 16,030,200 |
| 2011/03/23 | 482.7 | 494 | 478.3 | 492 | +12.7 | +2.6% | 12,439,200 |
| 2011/03/22 | 480 | 482 | 470.7 | 479.3 | +9.3 | +2% | 10,174,500 |
| 2011/03/18 | 458.3 | 502.3 | 453.3 | 470 | +16 | +3.5% | 11,987,100 |
| 2011/03/17 | 442.7 | 455.3 | 441.7 | 454 | -16.7 | -3.5% | 10,881,900 |
| 2011/03/16 | 458 | 473.3 | 451 | 470.7 | +32.7 | +7.5% | 13,131,300 |
| 2011/03/15 | 483.3 | 483.7 | 432.7 | 438 | -62 | -12.4% | 11,734,500 |
| 2011/03/14 | 491.3 | 506.3 | 489 | 500 | -19.3 | -3.7% | 7,267,200 |
| 2011/03/11 | 516.3 | 525.7 | 516.3 | 519.3 | -3 | -0.6% | 13,530,000 |
| 2011/03/10 | 524 | 525.3 | 520.7 | 522.3 | -5.3 | -1% | 2,361,900 |
| 2011/03/09 | 527.7 | 530.3 | 525.3 | 527.7 | +5 | +1% | 3,737,100 |
| 2011/03/08 | 521.7 | 524 | 520.3 | 522.7 | +5.3 | +1% | 2,613,900 |
| 2011/03/07 | 523.3 | 523.7 | 517 | 517.3 | -10.7 | -2% | 4,029,900 |
| 2011/03/04 | 525 | 532.7 | 524 | 528 | +7.3 | +1.4% | 5,884,800 |
| 2011/03/03 | 519 | 521.7 | 515 | 520.7 | +5.3 | +1% | 3,463,800 |
| 2011/03/02 | 524.7 | 527.3 | 514.7 | 515.3 | -9.7 | -1.8% | 5,880,000 |
| 2011/03/01 | 525.7 | 526.7 | 522.7 | 525 | -0.3 | -0.1% | 4,089,300 |
| 2011/02/28 | 526.3 | 526.3 | 517 | 525.3 | -4.3 | -0.8% | 5,571,000 |
| 2011/02/25 | 527 | 530 | 523 | 529.7 | +3 | +0.6% | 4,756,200 |
| 2011/02/24 | 528.7 | 530.7 | 525.7 | 526.7 | -1.7 | -0.3% | 3,232,500 |
| 2011/02/23 | 530.3 | 533.3 | 528.3 | 528.3 | -6.7 | -1.2% | 4,926,000 |
| 2011/02/22 | 532.7 | 536.3 | 529.7 | 535 | ±0 | ±0% | 5,868,900 |
| 2011/02/21 | 527.7 | 536 | 526.7 | 535 | +8 | +1.5% | 5,250,000 |
| 2011/02/18 | 528 | 529.7 | 526 | 527 | +0.3 | +0.1% | 4,280,100 |
| 2011/02/17 | 528.7 | 528.7 | 525.7 | 526.7 | -0.3 | -0.1% | 3,850,500 |
| 2011/02/16 | 529.3 | 529.3 | 525 | 527 | -0.3 | -0.1% | 4,228,200 |
| 2011/02/15 | 528.7 | 530.3 | 526.7 | 527.3 | +1.7 | +0.3% | 6,626,100 |
| 2011/02/14 | 525.7 | 528 | 523.7 | 525.7 | +0.3 | +0.1% | 7,785,300 |
| 2011/02/10 | 521.3 | 528 | 520.3 | 525.3 | +2.7 | +0.5% | 8,180,700 |
| 2011/02/09 | 530.3 | 533 | 522.7 | 522.7 | -2.7 | -0.5% | 8,445,300 |
| 2011/02/08 | 523 | 528 | 520.7 | 525.3 | +5 | +1% | 4,830,300 |
| 2011/02/07 | 525.3 | 525.3 | 518.3 | 520.3 | -1.7 | -0.3% | 3,423,000 |
3701～
3750
件表示中 / 3958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 | 149,800円 | +0.4% | -9.4% | 3.47% | 13.08倍 | 0.82倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| Ｊ Ｔ | 614,100円 | +6.6% | +24.5% | 3.94% | 19.13倍 | 2.66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」も拡販。加工食品事業も展開 |
| 味の素 | 472,400円 | +8.8% | +0.5% | 1.06% | 37.63倍 | 5.86倍 |
|
調味料最大手で海外も展開、コーヒー、冷凍ギョーザ強い。医薬用・食品用アミノ酸、電子材料も |
| キリンＨＤ | 263,700円 | +1.9% | +8.5% | 2.88% | 13.51倍 | 1.64倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| キッコーマン | 154,250円 | +7.2% | +0.4% | 1.62% | 23.32倍 | 2.55倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
