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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 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 |
| 2021/11/18 | 4,604 | 4,653 | 4,586 | 4,620 | -11 | -0.2% | 1,580,800 |
| 2021/11/17 | 4,751 | 4,765 | 4,630 | 4,631 | -132 | -2.8% | 2,228,800 |
| 2021/11/16 | 4,764 | 4,798 | 4,740 | 4,763 | -22 | -0.5% | 1,542,800 |
| 2021/11/15 | 4,771 | 4,809 | 4,753 | 4,785 | -4 | -0.1% | 1,343,500 |
| 2021/11/12 | 4,685 | 4,829 | 4,677 | 4,789 | +64 | +1.4% | 1,972,600 |
| 2021/11/11 | 4,569 | 4,817 | 4,568 | 4,725 | -194 | -3.9% | 4,819,700 |
| 2021/11/10 | 4,983 | 4,989 | 4,891 | 4,919 | -146 | -2.9% | 2,554,800 |
| 2021/11/09 | 5,200 | 5,219 | 5,053 | 5,065 | -115 | -2.2% | 1,108,200 |
| 2021/11/08 | 5,110 | 5,195 | 5,105 | 5,180 | +92 | +1.8% | 1,368,700 |
| 2021/11/05 | 5,101 | 5,116 | 5,009 | 5,088 | -77 | -1.5% | 1,918,000 |
| 2021/11/04 | 5,218 | 5,221 | 5,132 | 5,165 | -27 | -0.5% | 1,239,200 |
| 2021/11/02 | 5,288 | 5,288 | 5,171 | 5,192 | -47 | -0.9% | 1,067,100 |
| 2021/11/01 | 5,214 | 5,288 | 5,179 | 5,239 | +82 | +1.6% | 2,096,600 |
| 2021/10/29 | 5,045 | 5,160 | 5,014 | 5,157 | +113 | +2.2% | 1,976,600 |
| 2021/10/28 | 5,038 | 5,075 | 5,023 | 5,044 | -28 | -0.6% | 1,691,000 |
| 2021/10/27 | 5,047 | 5,132 | 5,047 | 5,072 | +25 | +0.5% | 1,369,900 |
| 2021/10/26 | 4,972 | 5,075 | 4,951 | 5,047 | +114 | +2.3% | 1,756,900 |
| 2021/10/25 | 5,035 | 5,035 | 4,932 | 4,933 | -151 | -3% | 2,034,400 |
| 2021/10/22 | 5,050 | 5,104 | 5,044 | 5,084 | -28 | -0.5% | 1,251,100 |
| 2021/10/21 | 5,201 | 5,212 | 5,112 | 5,112 | -119 | -2.3% | 1,290,100 |
| 2021/10/20 | 5,243 | 5,270 | 5,208 | 5,231 | -11 | -0.2% | 1,053,100 |
| 2021/10/19 | 5,223 | 5,275 | 5,188 | 5,242 | -9 | -0.2% | 1,103,800 |
| 2021/10/18 | 5,348 | 5,380 | 5,244 | 5,251 | -63 | -1.2% | 1,808,300 |
| 2021/10/15 | 5,400 | 5,421 | 5,271 | 5,314 | -79 | -1.5% | 2,215,100 |
| 2021/10/14 | 5,426 | 5,458 | 5,392 | 5,393 | -23 | -0.4% | 1,413,200 |
| 2021/10/13 | 5,415 | 5,491 | 5,393 | 5,416 | -37 | -0.7% | 1,626,600 |
| 2021/10/12 | 5,550 | 5,582 | 5,450 | 5,453 | -145 | -2.6% | 1,722,600 |
| 2021/10/11 | 5,546 | 5,613 | 5,532 | 5,598 | +62 | +1.1% | 1,306,300 |
| 2021/10/08 | 5,600 | 5,625 | 5,524 | 5,536 | -59 | -1.1% | 1,493,500 |
751～
800
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
