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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/13 | 5,386 | 5,401 | 5,361 | 5,386 | +1 | ±0% | 1,008,900 |
| 2023/07/12 | 5,426 | 5,428 | 5,361 | 5,385 | -9 | -0.2% | 899,800 |
| 2023/07/11 | 5,455 | 5,470 | 5,386 | 5,394 | -58 | -1.1% | 1,234,000 |
| 2023/07/10 | 5,530 | 5,540 | 5,423 | 5,452 | -106 | -1.9% | 1,654,800 |
| 2023/07/07 | 5,606 | 5,642 | 5,542 | 5,558 | -21 | -0.4% | 1,621,500 |
| 2023/07/06 | 5,592 | 5,638 | 5,574 | 5,579 | -5 | -0.1% | 1,310,700 |
| 2023/07/05 | 5,570 | 5,629 | 5,555 | 5,584 | -29 | -0.5% | 966,700 |
| 2023/07/04 | 5,640 | 5,660 | 5,602 | 5,613 | -40 | -0.7% | 870,200 |
| 2023/07/03 | 5,600 | 5,668 | 5,599 | 5,653 | +79 | +1.4% | 1,168,200 |
| 2023/06/30 | 5,616 | 5,637 | 5,541 | 5,574 | -67 | -1.2% | 2,320,000 |
| 2023/06/29 | 5,657 | 5,685 | 5,633 | 5,641 | -62 | -1.1% | 1,262,900 |
| 2023/06/28 | 5,637 | 5,724 | 5,617 | 5,703 | +94 | +1.7% | 1,284,900 |
| 2023/06/27 | 5,623 | 5,636 | 5,552 | 5,609 | -32 | -0.6% | 1,484,200 |
| 2023/06/26 | 5,602 | 5,665 | 5,575 | 5,641 | -18 | -0.3% | 1,090,600 |
| 2023/06/23 | 5,702 | 5,753 | 5,627 | 5,659 | +3 | +0.1% | 1,504,400 |
| 2023/06/22 | 5,634 | 5,721 | 5,621 | 5,656 | -7 | -0.1% | 1,107,700 |
| 2023/06/21 | 5,570 | 5,675 | 5,559 | 5,663 | +72 | +1.3% | 1,422,700 |
| 2023/06/20 | 5,609 | 5,620 | 5,564 | 5,591 | -14 | -0.2% | 1,706,500 |
| 2023/06/19 | 5,662 | 5,686 | 5,582 | 5,605 | -85 | -1.5% | 1,804,000 |
| 2023/06/16 | 5,693 | 5,729 | 5,641 | 5,690 | -62 | -1.1% | 3,477,200 |
| 2023/06/15 | 5,771 | 5,796 | 5,745 | 5,752 | -15 | -0.3% | 1,307,300 |
| 2023/06/14 | 5,720 | 5,815 | 5,705 | 5,767 | +78 | +1.4% | 1,646,500 |
| 2023/06/13 | 5,674 | 5,720 | 5,647 | 5,689 | +27 | +0.5% | 1,913,900 |
| 2023/06/12 | 5,615 | 5,696 | 5,604 | 5,662 | +68 | +1.2% | 1,450,600 |
| 2023/06/09 | 5,581 | 5,623 | 5,525 | 5,594 | +113 | +2.1% | 2,267,500 |
| 2023/06/08 | 5,521 | 5,547 | 5,447 | 5,481 | +11 | +0.2% | 1,384,500 |
| 2023/06/07 | 5,565 | 5,598 | 5,452 | 5,470 | -85 | -1.5% | 1,992,500 |
| 2023/06/06 | 5,515 | 5,565 | 5,461 | 5,555 | +46 | +0.8% | 1,537,300 |
| 2023/06/05 | 5,454 | 5,511 | 5,416 | 5,509 | +107 | +2% | 1,682,500 |
| 2023/06/02 | 5,365 | 5,425 | 5,334 | 5,402 | +33 | +0.6% | 1,644,500 |
| 2023/06/01 | 5,409 | 5,449 | 5,357 | 5,369 | -40 | -0.7% | 2,219,800 |
| 2023/05/31 | 5,354 | 5,465 | 5,340 | 5,409 | +95 | +1.8% | 5,188,000 |
| 2023/05/30 | 5,335 | 5,350 | 5,304 | 5,314 | -40 | -0.7% | 1,229,400 |
| 2023/05/29 | 5,479 | 5,479 | 5,354 | 5,354 | -44 | -0.8% | 1,560,900 |
| 2023/05/26 | 5,405 | 5,412 | 5,374 | 5,398 | +14 | +0.3% | 1,500,200 |
| 2023/05/25 | 5,407 | 5,432 | 5,363 | 5,384 | -56 | -1% | 1,759,500 |
| 2023/05/24 | 5,480 | 5,514 | 5,440 | 5,440 | -100 | -1.8% | 1,232,500 |
451～
500
件表示中 / 3715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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04倍 | 1.07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 | 433,000円 | +3.9% | +156.7% | 4.48% | 17.08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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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
