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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 5,349 | 5,392 | 5,343 | 5,383 | +101 | +1.9% | 1,497,400 |
| 2021/09/03 | 5,290 | 5,308 | 5,217 | 5,282 | +21 | +0.4% | 1,802,900 |
| 2021/09/02 | 5,243 | 5,274 | 5,191 | 5,261 | -20 | -0.4% | 1,687,200 |
| 2021/09/01 | 5,150 | 5,282 | 5,145 | 5,281 | +167 | +3.3% | 1,466,500 |
| 2021/08/31 | 5,081 | 5,127 | 5,045 | 5,114 | +19 | +0.4% | 1,517,900 |
| 2021/08/30 | 5,060 | 5,107 | 5,050 | 5,095 | +45 | +0.9% | 1,271,700 |
| 2021/08/27 | 5,146 | 5,163 | 5,045 | 5,050 | -164 | -3.1% | 1,391,400 |
| 2021/08/26 | 5,180 | 5,214 | 5,150 | 5,214 | +40 | +0.8% | 1,327,800 |
| 2021/08/25 | 5,179 | 5,204 | 5,146 | 5,174 | -9 | -0.2% | 908,700 |
| 2021/08/24 | 5,100 | 5,205 | 5,090 | 5,183 | +120 | +2.4% | 1,289,700 |
| 2021/08/23 | 5,024 | 5,115 | 4,987 | 5,063 | +138 | +2.8% | 1,536,600 |
| 2021/08/20 | 5,001 | 5,022 | 4,918 | 4,925 | -84 | -1.7% | 1,516,400 |
| 2021/08/19 | 5,057 | 5,072 | 4,990 | 5,009 | -100 | -2% | 1,535,200 |
| 2021/08/18 | 5,150 | 5,177 | 5,095 | 5,109 | -18 | -0.4% | 1,078,500 |
| 2021/08/17 | 5,041 | 5,142 | 5,011 | 5,127 | +71 | +1.4% | 1,368,300 |
| 2021/08/16 | 5,031 | 5,065 | 4,998 | 5,056 | +24 | +0.5% | 1,284,900 |
| 2021/08/13 | 5,015 | 5,068 | 4,982 | 5,032 | +64 | +1.3% | 1,170,700 |
| 2021/08/12 | 5,061 | 5,082 | 4,959 | 4,968 | -74 | -1.5% | 1,105,200 |
| 2021/08/11 | 5,133 | 5,210 | 5,020 | 5,042 | +59 | +1.2% | 2,321,700 |
| 2021/08/10 | 5,014 | 5,033 | 4,958 | 4,983 | -7 | -0.1% | 1,179,700 |
| 2021/08/06 | 4,980 | 5,030 | 4,965 | 4,990 | -13 | -0.3% | 981,400 |
| 2021/08/05 | 4,880 | 5,009 | 4,872 | 5,003 | +62 | +1.3% | 985,400 |
| 2021/08/04 | 4,919 | 4,957 | 4,892 | 4,941 | +45 | +0.9% | 1,104,600 |
| 2021/08/03 | 4,924 | 4,983 | 4,876 | 4,896 | -160 | -3.2% | 1,855,900 |
| 2021/08/02 | 4,959 | 5,078 | 4,928 | 5,056 | +145 | +3% | 1,188,400 |
| 2021/07/30 | 4,991 | 5,018 | 4,905 | 4,911 | -121 | -2.4% | 1,740,100 |
| 2021/07/29 | 5,047 | 5,087 | 4,999 | 5,032 | -9 | -0.2% | 4,802,900 |
| 2021/07/28 | 5,054 | 5,088 | 5,026 | 5,041 | -103 | -2% | 1,372,400 |
| 2021/07/27 | 5,085 | 5,169 | 5,053 | 5,144 | +112 | +2.2% | 1,697,900 |
| 2021/07/26 | 5,051 | 5,062 | 5,012 | 5,032 | +70 | +1.4% | 1,352,700 |
| 2021/07/21 | 4,977 | 5,014 | 4,934 | 4,962 | +30 | +0.6% | 955,400 |
| 2021/07/20 | 4,848 | 4,967 | 4,830 | 4,932 | -8 | -0.2% | 1,477,200 |
| 2021/07/19 | 4,971 | 5,006 | 4,908 | 4,940 | -84 | -1.7% | 1,235,200 |
| 2021/07/16 | 5,056 | 5,082 | 5,016 | 5,024 | -57 | -1.1% | 1,087,000 |
| 2021/07/15 | 5,178 | 5,199 | 5,068 | 5,081 | -98 | -1.9% | 1,012,500 |
| 2021/07/14 | 5,124 | 5,209 | 5,115 | 5,179 | +14 | +0.3% | 1,171,400 |
| 2021/07/13 | 5,125 | 5,194 | 5,124 | 5,165 | +59 | +1.2% | 1,187,800 |
| 2021/07/12 | 5,129 | 5,162 | 5,073 | 5,106 | +63 | +1.2% | 1,303,100 |
| 2021/07/09 | 5,050 | 5,058 | 4,938 | 5,043 | -102 | -2% | 2,209,300 |
| 2021/07/08 | 5,203 | 5,227 | 5,141 | 5,145 | +3 | +0.1% | 1,986,000 |
| 2021/07/07 | 5,100 | 5,172 | 5,094 | 5,142 | -52 | -1% | 1,160,700 |
| 2021/07/06 | 5,168 | 5,205 | 5,134 | 5,194 | +54 | +1.1% | 827,700 |
| 2021/07/05 | 5,148 | 5,205 | 5,090 | 5,140 | -66 | -1.3% | 762,900 |
| 2021/07/02 | 5,147 | 5,209 | 5,147 | 5,206 | +59 | +1.1% | 1,621,900 |
| 2021/07/01 | 5,186 | 5,192 | 5,120 | 5,147 | -44 | -0.8% | 869,600 |
| 2021/06/30 | 5,131 | 5,235 | 5,131 | 5,191 | -3 | -0.1% | 1,547,800 |
| 2021/06/29 | 5,210 | 5,214 | 5,130 | 5,194 | -127 | -2.4% | 2,347,900 |
| 2021/06/28 | 5,400 | 5,400 | 5,290 | 5,321 | -85 | -1.6% | 1,288,100 |
| 2021/06/25 | 5,395 | 5,417 | 5,371 | 5,406 | +56 | +1% | 932,800 |
| 2021/06/24 | 5,421 | 5,424 | 5,347 | 5,350 | -56 | -1% | 990,000 |
751～
800
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
