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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,413 | 5,475 | 5,311 | 5,311 | -147 | -2.7% | 2,497,100 |
| 2024/02/22 | 5,445 | 5,483 | 5,415 | 5,458 | +24 | +0.4% | 1,952,900 |
| 2024/02/21 | 5,350 | 5,438 | 5,338 | 5,434 | +109 | +2% | 1,867,600 |
| 2024/02/20 | 5,350 | 5,394 | 5,302 | 5,325 | -2 | ±0% | 1,422,700 |
| 2024/02/19 | 5,315 | 5,327 | 5,277 | 5,327 | +12 | +0.2% | 1,595,600 |
| 2024/02/16 | 5,347 | 5,373 | 5,245 | 5,315 | ±0 | ±0% | 2,454,400 |
| 2024/02/15 | 5,398 | 5,402 | 5,251 | 5,315 | -101 | -1.9% | 3,027,200 |
| 2024/02/14 | 5,434 | 5,504 | 5,382 | 5,416 | -218 | -3.9% | 3,295,300 |
| 2024/02/13 | 5,544 | 5,634 | 5,481 | 5,634 | +83 | +1.5% | 1,812,800 |
| 2024/02/09 | 5,540 | 5,576 | 5,495 | 5,551 | +8 | +0.1% | 1,504,800 |
| 2024/02/08 | 5,600 | 5,639 | 5,507 | 5,543 | -57 | -1% | 2,004,800 |
| 2024/02/07 | 5,600 | 5,609 | 5,535 | 5,600 | +50 | +0.9% | 2,188,900 |
| 2024/02/06 | 5,562 | 5,585 | 5,520 | 5,550 | ±0 | ±0% | 1,258,500 |
| 2024/02/05 | 5,532 | 5,554 | 5,497 | 5,550 | +56 | +1% | 959,400 |
| 2024/02/02 | 5,527 | 5,527 | 5,447 | 5,494 | -6 | -0.1% | 1,236,600 |
| 2024/02/01 | 5,438 | 5,515 | 5,425 | 5,500 | -10 | -0.2% | 1,444,500 |
| 2024/01/31 | 5,422 | 5,511 | 5,416 | 5,510 | +58 | +1.1% | 1,119,700 |
| 2024/01/30 | 5,482 | 5,513 | 5,450 | 5,452 | -59 | -1.1% | 1,242,800 |
| 2024/01/29 | 5,473 | 5,533 | 5,471 | 5,511 | +76 | +1.4% | 1,108,700 |
| 2024/01/26 | 5,523 | 5,531 | 5,428 | 5,435 | -39 | -0.7% | 1,701,700 |
| 2024/01/25 | 5,434 | 5,474 | 5,415 | 5,474 | +44 | +0.8% | 1,188,500 |
| 2024/01/24 | 5,524 | 5,525 | 5,428 | 5,430 | -108 | -2% | 1,455,500 |
| 2024/01/23 | 5,528 | 5,555 | 5,481 | 5,538 | +38 | +0.7% | 1,882,700 |
| 2024/01/22 | 5,500 | 5,519 | 5,441 | 5,500 | -57 | -1% | 2,431,000 |
| 2024/01/19 | 5,660 | 5,664 | 5,520 | 5,557 | -27 | -0.5% | 1,730,900 |
| 2024/01/18 | 5,590 | 5,629 | 5,578 | 5,584 | -31 | -0.6% | 1,170,600 |
| 2024/01/17 | 5,708 | 5,757 | 5,615 | 5,615 | -115 | -2% | 1,920,400 |
| 2024/01/16 | 5,750 | 5,770 | 5,713 | 5,730 | +15 | +0.3% | 1,290,500 |
| 2024/01/15 | 5,732 | 5,736 | 5,683 | 5,715 | +9 | +0.2% | 1,388,900 |
| 2024/01/12 | 5,659 | 5,710 | 5,600 | 5,706 | +186 | +3.4% | 3,066,100 |
| 2024/01/11 | 5,521 | 5,540 | 5,483 | 5,520 | +71 | +1.3% | 2,337,500 |
| 2024/01/10 | 5,435 | 5,458 | 5,403 | 5,449 | +31 | +0.6% | 2,171,000 |
| 2024/01/09 | 5,488 | 5,488 | 5,342 | 5,418 | +52 | +1% | 2,622,000 |
| 2024/01/05 | 5,370 | 5,375 | 5,304 | 5,366 | +25 | +0.5% | 2,147,400 |
| 2024/01/04 | 5,284 | 5,341 | 5,218 | 5,341 | +83 | +1.6% | 2,076,200 |
| 2023/12/29 | 5,215 | 5,283 | 5,214 | 5,258 | +30 | +0.6% | 1,549,000 |
| 2023/12/28 | 5,260 | 5,301 | 5,226 | 5,228 | -170 | -3.1% | 1,759,100 |
| 2023/12/27 | 5,394 | 5,408 | 5,363 | 5,398 | +34 | +0.6% | 1,968,900 |
| 2023/12/26 | 5,387 | 5,387 | 5,331 | 5,364 | +7 | +0.1% | 848,700 |
| 2023/12/25 | 5,345 | 5,378 | 5,331 | 5,357 | +21 | +0.4% | 760,000 |
| 2023/12/22 | 5,350 | 5,389 | 5,324 | 5,336 | -9 | -0.2% | 1,124,100 |
| 2023/12/21 | 5,349 | 5,362 | 5,328 | 5,345 | -33 | -0.6% | 894,000 |
| 2023/12/20 | 5,319 | 5,387 | 5,319 | 5,378 | +72 | +1.4% | 1,776,200 |
| 2023/12/19 | 5,220 | 5,319 | 5,215 | 5,306 | +106 | +2% | 1,406,200 |
| 2023/12/18 | 5,255 | 5,258 | 5,157 | 5,200 | -115 | -2.2% | 2,389,500 |
| 2023/12/15 | 5,366 | 5,371 | 5,289 | 5,315 | -51 | -1% | 2,421,200 |
| 2023/12/14 | 5,406 | 5,423 | 5,257 | 5,366 | -75 | -1.4% | 3,473,600 |
| 2023/12/13 | 5,528 | 5,529 | 5,424 | 5,441 | -77 | -1.4% | 1,751,000 |
| 2023/12/12 | 5,545 | 5,561 | 5,497 | 5,518 | +25 | +0.5% | 1,579,100 |
| 2023/12/11 | 5,498 | 5,524 | 5,475 | 5,493 | +28 | +0.5% | 1,261,500 |
51～
100
件表示中 / 3452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 | 548,300円 | +2.6% | +10.2% | 2.41% | 14.58倍 | 1.13倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| Ｊ Ｔ | 441,000円 | +6.2% | -0.3% | 4.40% | 17.21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 | 608,900円 | +6.1% | +9.1% | 1.31% | 32.85倍 | 3.83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 | 229,700円 | +6.4% | +11.1% | 3.09% | 14.20倍 | 1.64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 |
| キッコーマン | 183,400円 | +3.7% | +3.3% | 1.15% | 30.29倍 | 3.55倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。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
