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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 4,606 | 4,614 | 4,558 | 4,566 | -86 | -1.8% | 1,417,400 |
| 2022/08/01 | 4,617 | 4,688 | 4,598 | 4,652 | +32 | +0.7% | 1,595,200 |
| 2022/07/29 | 4,648 | 4,658 | 4,603 | 4,620 | -41 | -0.9% | 1,588,600 |
| 2022/07/28 | 4,670 | 4,674 | 4,596 | 4,661 | +10 | +0.2% | 5,348,500 |
| 2022/07/27 | 4,601 | 4,668 | 4,591 | 4,651 | +22 | +0.5% | 1,519,400 |
| 2022/07/26 | 4,661 | 4,672 | 4,616 | 4,629 | -43 | -0.9% | 1,011,000 |
| 2022/07/25 | 4,620 | 4,672 | 4,618 | 4,672 | +36 | +0.8% | 1,046,000 |
| 2022/07/22 | 4,566 | 4,643 | 4,534 | 4,636 | +97 | +2.1% | 1,698,300 |
| 2022/07/21 | 4,559 | 4,568 | 4,506 | 4,539 | -45 | -1% | 1,502,900 |
| 2022/07/20 | 4,566 | 4,610 | 4,543 | 4,584 | +55 | +1.2% | 1,510,200 |
| 2022/07/19 | 4,534 | 4,549 | 4,477 | 4,529 | +5 | +0.1% | 1,744,800 |
| 2022/07/15 | 4,574 | 4,579 | 4,495 | 4,524 | -47 | -1% | 1,124,200 |
| 2022/07/14 | 4,543 | 4,592 | 4,528 | 4,571 | +24 | +0.5% | 1,294,300 |
| 2022/07/13 | 4,514 | 4,589 | 4,514 | 4,547 | +35 | +0.8% | 1,217,900 |
| 2022/07/12 | 4,552 | 4,563 | 4,497 | 4,512 | -72 | -1.6% | 1,351,400 |
| 2022/07/11 | 4,544 | 4,595 | 4,527 | 4,584 | +127 | +2.8% | 1,973,400 |
| 2022/07/08 | 4,510 | 4,523 | 4,443 | 4,457 | -38 | -0.8% | 2,093,000 |
| 2022/07/07 | 4,458 | 4,526 | 4,419 | 4,495 | +92 | +2.1% | 2,487,600 |
| 2022/07/06 | 4,448 | 4,483 | 4,390 | 4,403 | -50 | -1.1% | 2,000,700 |
| 2022/07/05 | 4,442 | 4,467 | 4,418 | 4,453 | +26 | +0.6% | 1,401,800 |
| 2022/07/04 | 4,348 | 4,434 | 4,334 | 4,427 | +21 | +0.5% | 1,769,900 |
| 2022/07/01 | 4,498 | 4,544 | 4,385 | 4,406 | -39 | -0.9% | 1,789,500 |
| 2022/06/30 | 4,455 | 4,527 | 4,441 | 4,445 | -54 | -1.2% | 2,270,200 |
| 2022/06/29 | 4,497 | 4,534 | 4,478 | 4,499 | -53 | -1.2% | 3,117,100 |
| 2022/06/28 | 4,469 | 4,553 | 4,446 | 4,552 | +59 | +1.3% | 1,974,500 |
| 2022/06/27 | 4,565 | 4,567 | 4,483 | 4,493 | -31 | -0.7% | 1,422,500 |
| 2022/06/24 | 4,500 | 4,527 | 4,475 | 4,524 | +12 | +0.3% | 1,355,100 |
| 2022/06/23 | 4,439 | 4,515 | 4,436 | 4,512 | +103 | +2.3% | 1,664,300 |
| 2022/06/22 | 4,377 | 4,423 | 4,346 | 4,409 | +55 | +1.3% | 1,483,700 |
| 2022/06/21 | 4,289 | 4,376 | 4,262 | 4,354 | +99 | +2.3% | 1,634,000 |
| 2022/06/20 | 4,345 | 4,351 | 4,231 | 4,255 | -98 | -2.3% | 1,489,400 |
| 2022/06/17 | 4,280 | 4,375 | 4,259 | 4,353 | +3 | +0.1% | 5,196,700 |
| 2022/06/16 | 4,280 | 4,389 | 4,275 | 4,350 | +127 | +3% | 2,135,100 |
| 2022/06/15 | 4,301 | 4,319 | 4,219 | 4,223 | -114 | -2.6% | 2,272,900 |
| 2022/06/14 | 4,310 | 4,356 | 4,290 | 4,337 | -51 | -1.2% | 1,721,700 |
| 2022/06/13 | 4,386 | 4,414 | 4,365 | 4,388 | -43 | -1% | 1,567,500 |
| 2022/06/10 | 4,474 | 4,497 | 4,422 | 4,431 | -36 | -0.8% | 1,707,000 |
| 2022/06/09 | 4,437 | 4,489 | 4,422 | 4,467 | +22 | +0.5% | 1,780,100 |
| 2022/06/08 | 4,452 | 4,463 | 4,403 | 4,445 | +14 | +0.3% | 2,274,200 |
| 2022/06/07 | 4,465 | 4,467 | 4,408 | 4,431 | -11 | -0.2% | 1,542,900 |
| 2022/06/06 | 4,425 | 4,465 | 4,419 | 4,442 | +12 | +0.3% | 1,559,000 |
| 2022/06/03 | 4,410 | 4,456 | 4,400 | 4,430 | +1 | ±0% | 1,793,400 |
| 2022/06/02 | 4,411 | 4,474 | 4,396 | 4,429 | +13 | +0.3% | 1,872,500 |
| 2022/06/01 | 4,357 | 4,442 | 4,351 | 4,416 | +76 | +1.8% | 1,315,800 |
| 2022/05/31 | 4,338 | 4,352 | 4,289 | 4,340 | -17 | -0.4% | 2,933,200 |
| 2022/05/30 | 4,262 | 4,374 | 4,251 | 4,357 | +119 | +2.8% | 3,666,000 |
| 2022/05/27 | 4,309 | 4,314 | 4,206 | 4,238 | -7 | -0.2% | 1,619,400 |
| 2022/05/26 | 4,230 | 4,347 | 4,230 | 4,245 | +62 | +1.5% | 2,358,600 |
| 2022/05/25 | 4,253 | 4,276 | 4,176 | 4,183 | -50 | -1.2% | 2,065,900 |
| 2022/05/24 | 4,290 | 4,314 | 4,233 | 4,233 | -2 | ±0% | 2,265,400 |
601～
650
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
