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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 4,731 | 4,805 | 4,718 | 4,783 | +61 | +1.3% | 1,144,500 |
| 2022/02/01 | 4,666 | 4,760 | 4,642 | 4,722 | +54 | +1.2% | 1,223,800 |
| 2022/01/31 | 4,756 | 4,758 | 4,647 | 4,668 | -129 | -2.7% | 1,639,600 |
| 2022/01/28 | 4,758 | 4,804 | 4,742 | 4,797 | +102 | +2.2% | 1,364,900 |
| 2022/01/27 | 4,745 | 4,786 | 4,636 | 4,695 | -71 | -1.5% | 1,595,100 |
| 2022/01/26 | 4,819 | 4,839 | 4,752 | 4,766 | -59 | -1.2% | 1,082,200 |
| 2022/01/25 | 4,800 | 4,829 | 4,733 | 4,825 | +4 | +0.1% | 1,523,300 |
| 2022/01/24 | 4,875 | 4,910 | 4,772 | 4,821 | -30 | -0.6% | 1,476,700 |
| 2022/01/21 | 4,705 | 4,862 | 4,682 | 4,851 | +83 | +1.7% | 1,768,300 |
| 2022/01/20 | 4,646 | 4,768 | 4,646 | 4,768 | +98 | +2.1% | 1,422,800 |
| 2022/01/19 | 4,693 | 4,759 | 4,649 | 4,670 | -34 | -0.7% | 1,702,700 |
| 2022/01/18 | 4,710 | 4,755 | 4,696 | 4,704 | +18 | +0.4% | 1,901,300 |
| 2022/01/17 | 4,760 | 4,794 | 4,681 | 4,686 | +36 | +0.8% | 1,650,600 |
| 2022/01/14 | 4,650 | 4,679 | 4,634 | 4,650 | +10 | +0.2% | 1,707,800 |
| 2022/01/13 | 4,640 | 4,681 | 4,622 | 4,640 | -59 | -1.3% | 1,219,800 |
| 2022/01/12 | 4,649 | 4,720 | 4,632 | 4,699 | +112 | +2.4% | 1,615,300 |
| 2022/01/11 | 4,604 | 4,620 | 4,538 | 4,587 | -2 | ±0% | 1,236,800 |
| 2022/01/07 | 4,561 | 4,603 | 4,532 | 4,589 | +76 | +1.7% | 1,749,600 |
| 2022/01/06 | 4,583 | 4,596 | 4,501 | 4,513 | -70 | -1.5% | 1,346,700 |
| 2022/01/05 | 4,591 | 4,595 | 4,520 | 4,583 | -33 | -0.7% | 1,372,200 |
| 2022/01/04 | 4,524 | 4,616 | 4,484 | 4,616 | +142 | +3.2% | 1,945,700 |
| 2021/12/30 | 4,487 | 4,514 | 4,440 | 4,474 | -13 | -0.3% | 1,335,700 |
| 2021/12/29 | 4,545 | 4,557 | 4,465 | 4,487 | -108 | -2.4% | 1,236,700 |
| 2021/12/28 | 4,581 | 4,595 | 4,554 | 4,595 | +71 | +1.6% | 1,294,200 |
| 2021/12/27 | 4,560 | 4,560 | 4,510 | 4,524 | -37 | -0.8% | 838,700 |
| 2021/12/24 | 4,589 | 4,590 | 4,537 | 4,561 | -14 | -0.3% | 655,300 |
| 2021/12/23 | 4,570 | 4,579 | 4,537 | 4,575 | +28 | +0.6% | 831,300 |
| 2021/12/22 | 4,538 | 4,569 | 4,526 | 4,547 | -12 | -0.3% | 885,200 |
| 2021/12/21 | 4,570 | 4,582 | 4,541 | 4,559 | +59 | +1.3% | 984,500 |
| 2021/12/20 | 4,499 | 4,547 | 4,485 | 4,500 | -52 | -1.1% | 1,044,400 |
| 2021/12/17 | 4,585 | 4,625 | 4,531 | 4,552 | -33 | -0.7% | 1,599,300 |
| 2021/12/16 | 4,578 | 4,591 | 4,532 | 4,585 | +82 | +1.8% | 1,057,100 |
| 2021/12/15 | 4,521 | 4,543 | 4,485 | 4,503 | -49 | -1.1% | 1,331,200 |
| 2021/12/14 | 4,585 | 4,642 | 4,523 | 4,552 | -51 | -1.1% | 1,251,400 |
| 2021/12/13 | 4,636 | 4,667 | 4,603 | 4,603 | +53 | +1.2% | 1,342,200 |
| 2021/12/10 | 4,620 | 4,647 | 4,540 | 4,550 | -69 | -1.5% | 1,926,000 |
| 2021/12/09 | 4,585 | 4,637 | 4,571 | 4,619 | +51 | +1.1% | 1,302,400 |
| 2021/12/08 | 4,583 | 4,593 | 4,554 | 4,568 | -18 | -0.4% | 1,814,100 |
| 2021/12/07 | 4,527 | 4,612 | 4,469 | 4,586 | +157 | +3.5% | 2,719,600 |
| 2021/12/06 | 4,416 | 4,449 | 4,383 | 4,429 | +51 | +1.2% | 1,865,900 |
| 2021/12/03 | 4,293 | 4,380 | 4,228 | 4,378 | +153 | +3.6% | 2,238,800 |
| 2021/12/02 | 4,161 | 4,247 | 4,140 | 4,225 | +4 | +0.1% | 2,075,000 |
| 2021/12/01 | 4,228 | 4,263 | 4,180 | 4,221 | +27 | +0.6% | 1,761,600 |
| 2021/11/30 | 4,311 | 4,361 | 4,194 | 4,194 | -130 | -3% | 2,968,600 |
| 2021/11/29 | 4,342 | 4,393 | 4,295 | 4,324 | -88 | -2% | 1,954,700 |
| 2021/11/26 | 4,424 | 4,460 | 4,375 | 4,412 | -46 | -1% | 2,323,600 |
| 2021/11/25 | 4,490 | 4,517 | 4,445 | 4,458 | -49 | -1.1% | 1,968,100 |
| 2021/11/24 | 4,482 | 4,600 | 4,482 | 4,507 | -39 | -0.9% | 1,885,200 |
| 2021/11/22 | 4,520 | 4,552 | 4,490 | 4,546 | -56 | -1.2% | 1,475,700 |
| 2021/11/19 | 4,587 | 4,650 | 4,585 | 4,602 | -18 | -0.4% | 1,182,200 |
651～
700
件表示中 / 3548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 | 195,800円 | +6.5% | +11.6% | 2.40% | 15.42倍 | 1.05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 | 431,400円 | +9.4% | -1.9% | 4.50% | 16.13倍 | 1.72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 | 572,200円 | +6.1% | +9.1% | 1.40% | 30.35倍 | 3.54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 | 223,800円 | +7.8% | +9.6% | 3.17% | 15.91倍 | 1.41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 | 175,000円 | +3.7% | +3.3% | 1.20% | 28.91倍 | 3.39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
