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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 4,735 | 4,735 | 4,583 | 4,654 | -135 | -2.8% | 2,394,400 |
| 2023/03/13 | 4,829 | 4,844 | 4,741 | 4,789 | -77 | -1.6% | 1,613,500 |
| 2023/03/10 | 4,860 | 4,893 | 4,844 | 4,866 | +15 | +0.3% | 2,114,400 |
| 2023/03/09 | 4,882 | 4,890 | 4,832 | 4,851 | -26 | -0.5% | 1,566,400 |
| 2023/03/08 | 4,848 | 4,894 | 4,836 | 4,877 | +29 | +0.6% | 1,400,800 |
| 2023/03/07 | 4,863 | 4,881 | 4,842 | 4,848 | -14 | -0.3% | 1,149,100 |
| 2023/03/06 | 4,879 | 4,883 | 4,842 | 4,862 | +26 | +0.5% | 1,710,400 |
| 2023/03/03 | 4,868 | 4,873 | 4,808 | 4,836 | -29 | -0.6% | 2,279,500 |
| 2023/03/02 | 4,805 | 4,875 | 4,778 | 4,865 | +56 | +1.2% | 2,097,900 |
| 2023/03/01 | 4,782 | 4,814 | 4,715 | 4,809 | -7 | -0.1% | 2,474,200 |
| 2023/02/28 | 4,836 | 4,892 | 4,812 | 4,816 | +4 | +0.1% | 3,058,900 |
| 2023/02/27 | 4,780 | 4,832 | 4,777 | 4,812 | +65 | +1.4% | 3,537,000 |
| 2023/02/24 | 4,750 | 4,796 | 4,721 | 4,747 | -4 | -0.1% | 4,750,100 |
| 2023/02/22 | 4,733 | 4,760 | 4,701 | 4,751 | +15 | +0.3% | 4,131,000 |
| 2023/02/21 | 4,731 | 4,767 | 4,706 | 4,736 | +25 | +0.5% | 2,975,200 |
| 2023/02/20 | 4,725 | 4,777 | 4,691 | 4,711 | +43 | +0.9% | 3,582,000 |
| 2023/02/17 | 4,600 | 4,669 | 4,572 | 4,668 | +123 | +2.7% | 4,868,700 |
| 2023/02/16 | 4,449 | 4,554 | 4,405 | 4,545 | +139 | +3.2% | 2,990,100 |
| 2023/02/15 | 4,403 | 4,442 | 4,353 | 4,406 | -32 | -0.7% | 2,115,000 |
| 2023/02/14 | 4,416 | 4,444 | 4,374 | 4,438 | +129 | +3% | 2,440,000 |
| 2023/02/13 | 4,295 | 4,315 | 4,271 | 4,309 | +35 | +0.8% | 1,556,100 |
| 2023/02/10 | 4,286 | 4,300 | 4,248 | 4,274 | -4 | -0.1% | 1,674,000 |
| 2023/02/09 | 4,272 | 4,292 | 4,238 | 4,278 | +12 | +0.3% | 1,288,500 |
| 2023/02/08 | 4,294 | 4,301 | 4,217 | 4,266 | -59 | -1.4% | 1,616,800 |
| 2023/02/07 | 4,378 | 4,388 | 4,312 | 4,325 | -11 | -0.3% | 909,500 |
| 2023/02/06 | 4,360 | 4,375 | 4,331 | 4,336 | +12 | +0.3% | 1,365,900 |
| 2023/02/03 | 4,303 | 4,338 | 4,297 | 4,324 | +31 | +0.7% | 1,215,000 |
| 2023/02/02 | 4,295 | 4,305 | 4,275 | 4,293 | +20 | +0.5% | 1,118,900 |
| 2023/02/01 | 4,310 | 4,324 | 4,272 | 4,273 | -9 | -0.2% | 903,200 |
| 2023/01/31 | 4,271 | 4,301 | 4,260 | 4,282 | +49 | +1.2% | 1,286,100 |
| 2023/01/30 | 4,238 | 4,258 | 4,213 | 4,233 | -30 | -0.7% | 1,330,800 |
| 2023/01/27 | 4,285 | 4,301 | 4,250 | 4,263 | -22 | -0.5% | 1,157,700 |
| 2023/01/26 | 4,317 | 4,330 | 4,280 | 4,285 | -11 | -0.3% | 1,390,500 |
| 2023/01/25 | 4,250 | 4,296 | 4,233 | 4,296 | +64 | +1.5% | 1,472,300 |
| 2023/01/24 | 4,197 | 4,237 | 4,182 | 4,232 | +78 | +1.9% | 1,175,200 |
| 2023/01/23 | 4,179 | 4,190 | 4,149 | 4,154 | +6 | +0.1% | 1,205,200 |
| 2023/01/20 | 4,150 | 4,157 | 4,118 | 4,148 | +28 | +0.7% | 1,059,500 |
| 2023/01/19 | 4,117 | 4,153 | 4,105 | 4,120 | -59 | -1.4% | 1,493,100 |
| 2023/01/18 | 4,107 | 4,197 | 4,078 | 4,179 | +115 | +2.8% | 1,788,100 |
| 2023/01/17 | 4,042 | 4,072 | 4,038 | 4,064 | +28 | +0.7% | 1,291,900 |
| 2023/01/16 | 4,080 | 4,080 | 4,027 | 4,036 | -27 | -0.7% | 1,267,100 |
| 2023/01/13 | 4,094 | 4,123 | 4,055 | 4,063 | -93 | -2.2% | 1,766,200 |
| 2023/01/12 | 4,127 | 4,183 | 4,105 | 4,156 | +67 | +1.6% | 2,177,200 |
| 2023/01/11 | 4,071 | 4,103 | 4,058 | 4,089 | +32 | +0.8% | 1,502,100 |
| 2023/01/10 | 4,076 | 4,096 | 4,039 | 4,057 | -13 | -0.3% | 1,459,900 |
| 2023/01/06 | 4,048 | 4,083 | 4,037 | 4,070 | +15 | +0.4% | 1,442,400 |
| 2023/01/05 | 4,032 | 4,055 | 3,993 | 4,055 | +3 | +0.1% | 1,335,500 |
| 2023/01/04 | 4,075 | 4,087 | 4,007 | 4,052 | -67 | -1.6% | 1,550,200 |
| 2022/12/30 | 4,133 | 4,147 | 4,112 | 4,119 | -13 | -0.3% | 868,700 |
| 2022/12/29 | 4,140 | 4,145 | 4,101 | 4,132 | -95 | -2.2% | 1,006,000 |
451～
500
件表示中 / 3619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 | 159,200円 | +6.5% | +11.6% | 2.95% | 12.40倍 | 0.85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 | 394,500円 | +11.4% | -1.1% | 4.92% | 15.00倍 | 1.58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 | 632,300円 | +6.5% | +9.1% | 1.27% | 33.18倍 | 4.09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 | 194,200円 | +7.8% | +0.5% | 3.66% | 16.39倍 | 1.22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 | 162,500円 | +5.3% | +11.2% | 1.29% | 25.05倍 | 3.12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
