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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 4,175 | 4,250 | 4,152 | 4,234 | +63 | +1.5% | 2,068,900 |
| 2022/11/01 | 4,185 | 4,208 | 4,166 | 4,171 | +7 | +0.2% | 1,385,900 |
| 2022/10/31 | 4,180 | 4,186 | 4,126 | 4,164 | +7 | +0.2% | 1,723,500 |
| 2022/10/28 | 4,150 | 4,187 | 4,132 | 4,157 | +18 | +0.4% | 5,564,900 |
| 2022/10/27 | 4,200 | 4,217 | 4,078 | 4,139 | -190 | -4.4% | 4,405,300 |
| 2022/10/26 | 4,300 | 4,359 | 4,288 | 4,329 | +64 | +1.5% | 1,365,500 |
| 2022/10/25 | 4,277 | 4,287 | 4,252 | 4,265 | +39 | +0.9% | 1,367,700 |
| 2022/10/24 | 4,298 | 4,298 | 4,226 | 4,226 | -13 | -0.3% | 1,090,900 |
| 2022/10/21 | 4,300 | 4,309 | 4,239 | 4,239 | -38 | -0.9% | 1,631,400 |
| 2022/10/20 | 4,290 | 4,306 | 4,246 | 4,277 | -101 | -2.3% | 2,729,900 |
| 2022/10/19 | 4,391 | 4,420 | 4,346 | 4,378 | -15 | -0.3% | 2,066,400 |
| 2022/10/18 | 4,430 | 4,454 | 4,367 | 4,393 | +10 | +0.2% | 1,825,100 |
| 2022/10/17 | 4,384 | 4,450 | 4,372 | 4,383 | -34 | -0.8% | 1,250,800 |
| 2022/10/14 | 4,340 | 4,437 | 4,327 | 4,417 | +142 | +3.3% | 2,259,900 |
| 2022/10/13 | 4,313 | 4,314 | 4,208 | 4,275 | -60 | -1.4% | 3,406,900 |
| 2022/10/12 | 4,329 | 4,405 | 4,326 | 4,335 | -5 | -0.1% | 3,601,400 |
| 2022/10/11 | 4,510 | 4,534 | 4,324 | 4,340 | -212 | -4.7% | 3,173,900 |
| 2022/10/07 | 4,539 | 4,571 | 4,527 | 4,552 | -72 | -1.6% | 1,712,600 |
| 2022/10/06 | 4,612 | 4,696 | 4,595 | 4,624 | +29 | +0.6% | 1,419,300 |
| 2022/10/05 | 4,650 | 4,667 | 4,583 | 4,595 | -41 | -0.9% | 1,705,200 |
| 2022/10/04 | 4,545 | 4,649 | 4,540 | 4,636 | +161 | +3.6% | 1,482,000 |
| 2022/10/03 | 4,471 | 4,477 | 4,406 | 4,475 | -9 | -0.2% | 1,596,500 |
| 2022/09/30 | 4,539 | 4,562 | 4,461 | 4,484 | -64 | -1.4% | 1,977,400 |
| 2022/09/29 | 4,474 | 4,560 | 4,455 | 4,548 | +98 | +2.2% | 1,623,300 |
| 2022/09/28 | 4,585 | 4,591 | 4,407 | 4,450 | -210 | -4.5% | 2,583,900 |
| 2022/09/27 | 4,600 | 4,669 | 4,572 | 4,660 | +57 | +1.2% | 1,396,500 |
| 2022/09/26 | 4,596 | 4,644 | 4,586 | 4,603 | -42 | -0.9% | 1,395,400 |
| 2022/09/22 | 4,635 | 4,657 | 4,611 | 4,645 | -36 | -0.8% | 1,204,600 |
| 2022/09/21 | 4,734 | 4,734 | 4,658 | 4,681 | -69 | -1.5% | 1,309,100 |
| 2022/09/20 | 4,743 | 4,778 | 4,724 | 4,750 | +70 | +1.5% | 1,394,000 |
| 2022/09/16 | 4,630 | 4,692 | 4,627 | 4,680 | +22 | +0.5% | 1,345,900 |
| 2022/09/15 | 4,603 | 4,668 | 4,595 | 4,658 | +66 | +1.4% | 1,287,000 |
| 2022/09/14 | 4,623 | 4,660 | 4,585 | 4,592 | -101 | -2.2% | 1,578,200 |
| 2022/09/13 | 4,689 | 4,703 | 4,632 | 4,693 | +10 | +0.2% | 1,155,300 |
| 2022/09/12 | 4,696 | 4,706 | 4,661 | 4,683 | +27 | +0.6% | 696,100 |
| 2022/09/09 | 4,595 | 4,685 | 4,595 | 4,656 | +9 | +0.2% | 1,516,400 |
| 2022/09/08 | 4,562 | 4,653 | 4,551 | 4,647 | +108 | +2.4% | 1,104,100 |
| 2022/09/07 | 4,557 | 4,576 | 4,490 | 4,539 | -19 | -0.4% | 1,176,800 |
| 2022/09/06 | 4,574 | 4,628 | 4,542 | 4,558 | -16 | -0.3% | 1,492,800 |
| 2022/09/05 | 4,629 | 4,648 | 4,574 | 4,574 | -84 | -1.8% | 1,269,800 |
| 2022/09/02 | 4,671 | 4,681 | 4,632 | 4,658 | -5 | -0.1% | 1,040,300 |
| 2022/09/01 | 4,650 | 4,700 | 4,643 | 4,663 | -10 | -0.2% | 1,299,800 |
| 2022/08/31 | 4,737 | 4,755 | 4,667 | 4,673 | -59 | -1.2% | 2,179,600 |
| 2022/08/30 | 4,726 | 4,757 | 4,714 | 4,732 | +52 | +1.1% | 892,900 |
| 2022/08/29 | 4,655 | 4,704 | 4,629 | 4,680 | -40 | -0.8% | 1,554,500 |
| 2022/08/26 | 4,816 | 4,841 | 4,720 | 4,720 | -130 | -2.7% | 1,608,300 |
| 2022/08/25 | 4,816 | 4,859 | 4,798 | 4,850 | +60 | +1.3% | 936,300 |
| 2022/08/24 | 4,854 | 4,854 | 4,782 | 4,790 | -56 | -1.2% | 999,400 |
| 2022/08/23 | 4,798 | 4,855 | 4,785 | 4,846 | +43 | +0.9% | 1,482,000 |
| 2022/08/22 | 4,768 | 4,803 | 4,752 | 4,803 | +9 | +0.2% | 754,100 |
501～
550
件表示中 / 3581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 | 167,500円 | +6.5% | +11.6% | 2.81% | 13.13倍 | 0.90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 | 418,700円 | +11.4% | -1.1% | 4.63% | 15.92倍 | 1.67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 | 625,300円 | +6.5% | +9.1% | 1.28% | 32.94倍 | 4.06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 | 211,400円 | +7.8% | +0.5% | 3.36% | 17.84倍 | 1.33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 | 173,100円 | +5.3% | +11.2% | 1.21% | 26.79倍 | 3.34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
