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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,777 | 5,798 | 5,721 | 5,749 | -8 | -0.1% | 1,233,900 |
| 2023/09/25 | 5,727 | 5,768 | 5,702 | 5,757 | +42 | +0.7% | 1,036,200 |
| 2023/09/22 | 5,700 | 5,749 | 5,644 | 5,715 | -57 | -1% | 1,765,200 |
| 2023/09/21 | 5,813 | 5,848 | 5,766 | 5,772 | -84 | -1.4% | 1,276,700 |
| 2023/09/20 | 5,905 | 5,929 | 5,843 | 5,856 | -71 | -1.2% | 1,636,300 |
| 2023/09/19 | 5,950 | 5,962 | 5,887 | 5,927 | -23 | -0.4% | 1,353,700 |
| 2023/09/15 | 5,924 | 5,973 | 5,886 | 5,950 | +50 | +0.8% | 2,262,200 |
| 2023/09/14 | 5,824 | 5,900 | 5,817 | 5,900 | +91 | +1.6% | 1,422,400 |
| 2023/09/13 | 5,838 | 5,852 | 5,798 | 5,809 | -18 | -0.3% | 1,360,300 |
| 2023/09/12 | 5,772 | 5,840 | 5,772 | 5,827 | +74 | +1.3% | 1,031,800 |
| 2023/09/11 | 5,801 | 5,813 | 5,713 | 5,753 | -32 | -0.6% | 904,900 |
| 2023/09/08 | 5,736 | 5,816 | 5,720 | 5,785 | +18 | +0.3% | 1,787,100 |
| 2023/09/07 | 5,765 | 5,835 | 5,746 | 5,767 | +16 | +0.3% | 2,168,100 |
| 2023/09/06 | 5,898 | 5,898 | 5,715 | 5,751 | -143 | -2.4% | 2,718,800 |
| 2023/09/05 | 5,888 | 5,927 | 5,826 | 5,894 | +43 | +0.7% | 1,633,900 |
| 2023/09/04 | 5,801 | 5,865 | 5,766 | 5,851 | +66 | +1.1% | 1,733,700 |
| 2023/09/01 | 5,700 | 5,792 | 5,695 | 5,785 | +109 | +1.9% | 2,235,400 |
| 2023/08/31 | 5,599 | 5,694 | 5,571 | 5,676 | +83 | +1.5% | 3,121,200 |
| 2023/08/30 | 5,546 | 5,653 | 5,533 | 5,593 | +48 | +0.9% | 1,727,600 |
| 2023/08/29 | 5,564 | 5,582 | 5,525 | 5,545 | +2 | ±0% | 938,600 |
| 2023/08/28 | 5,478 | 5,551 | 5,470 | 5,543 | +89 | +1.6% | 1,052,800 |
| 2023/08/25 | 5,372 | 5,478 | 5,372 | 5,454 | +45 | +0.8% | 1,402,300 |
| 2023/08/24 | 5,386 | 5,418 | 5,344 | 5,409 | +17 | +0.3% | 974,500 |
| 2023/08/23 | 5,334 | 5,402 | 5,334 | 5,392 | +66 | +1.2% | 1,155,500 |
| 2023/08/22 | 5,280 | 5,328 | 5,258 | 5,326 | +24 | +0.5% | 1,259,800 |
| 2023/08/21 | 5,300 | 5,354 | 5,276 | 5,302 | -24 | -0.5% | 1,620,500 |
| 2023/08/18 | 5,400 | 5,408 | 5,301 | 5,326 | -132 | -2.4% | 1,453,300 |
| 2023/08/17 | 5,490 | 5,504 | 5,389 | 5,458 | -30 | -0.5% | 1,463,600 |
| 2023/08/16 | 5,544 | 5,559 | 5,481 | 5,488 | -82 | -1.5% | 1,016,200 |
| 2023/08/15 | 5,559 | 5,593 | 5,554 | 5,570 | +27 | +0.5% | 1,159,400 |
| 2023/08/14 | 5,654 | 5,685 | 5,503 | 5,543 | -147 | -2.6% | 1,917,000 |
| 2023/08/10 | 5,711 | 5,769 | 5,488 | 5,690 | +274 | +5.1% | 3,866,300 |
| 2023/08/09 | 5,450 | 5,464 | 5,331 | 5,416 | -93 | -1.7% | 2,231,000 |
| 2023/08/08 | 5,513 | 5,549 | 5,506 | 5,509 | +32 | +0.6% | 1,086,600 |
| 2023/08/07 | 5,452 | 5,494 | 5,405 | 5,477 | -1 | ±0% | 1,130,400 |
| 2023/08/04 | 5,449 | 5,485 | 5,401 | 5,478 | -3 | -0.1% | 1,311,600 |
| 2023/08/03 | 5,484 | 5,514 | 5,445 | 5,481 | -34 | -0.6% | 1,537,100 |
| 2023/08/02 | 5,626 | 5,628 | 5,496 | 5,515 | -115 | -2% | 2,123,900 |
| 2023/08/01 | 5,620 | 5,631 | 5,547 | 5,630 | +35 | +0.6% | 1,415,400 |
| 2023/07/31 | 5,666 | 5,732 | 5,504 | 5,595 | -19 | -0.3% | 2,428,200 |
| 2023/07/28 | 5,601 | 5,679 | 5,548 | 5,614 | -69 | -1.2% | 1,957,700 |
| 2023/07/27 | 5,688 | 5,688 | 5,629 | 5,683 | -36 | -0.6% | 1,067,400 |
| 2023/07/26 | 5,682 | 5,757 | 5,661 | 5,719 | +57 | +1% | 1,479,600 |
| 2023/07/25 | 5,682 | 5,684 | 5,639 | 5,662 | -4 | -0.1% | 963,200 |
| 2023/07/24 | 5,585 | 5,679 | 5,578 | 5,666 | +126 | +2.3% | 1,499,200 |
| 2023/07/21 | 5,511 | 5,565 | 5,499 | 5,540 | +53 | +1% | 1,056,800 |
| 2023/07/20 | 5,508 | 5,543 | 5,475 | 5,487 | -1 | ±0% | 848,200 |
| 2023/07/19 | 5,478 | 5,512 | 5,455 | 5,488 | +41 | +0.8% | 935,100 |
| 2023/07/18 | 5,412 | 5,482 | 5,397 | 5,447 | +60 | +1.1% | 1,062,000 |
| 2023/07/14 | 5,452 | 5,499 | 5,369 | 5,387 | +1 | ±0% | 1,510,900 |
151～
200
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
