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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 4,811 | 4,933 | 4,808 | 4,925 | +101 | +2.1% | 1,749,600 |
| 2022/05/02 | 4,892 | 4,894 | 4,802 | 4,824 | -39 | -0.8% | 1,444,100 |
| 2022/04/28 | 4,745 | 4,875 | 4,719 | 4,863 | +49 | +1% | 2,071,400 |
| 2022/04/27 | 4,864 | 4,940 | 4,783 | 4,814 | +198 | +4.3% | 5,879,200 |
| 2022/04/26 | 4,546 | 4,620 | 4,537 | 4,616 | +83 | +1.8% | 2,044,500 |
| 2022/04/25 | 4,478 | 4,544 | 4,466 | 4,533 | -15 | -0.3% | 1,473,700 |
| 2022/04/22 | 4,550 | 4,610 | 4,522 | 4,548 | -53 | -1.2% | 1,345,500 |
| 2022/04/21 | 4,528 | 4,612 | 4,508 | 4,601 | +85 | +1.9% | 1,804,200 |
| 2022/04/20 | 4,475 | 4,519 | 4,448 | 4,516 | +50 | +1.1% | 1,549,400 |
| 2022/04/19 | 4,499 | 4,499 | 4,433 | 4,466 | +37 | +0.8% | 1,010,300 |
| 2022/04/18 | 4,455 | 4,469 | 4,388 | 4,429 | -67 | -1.5% | 1,061,200 |
| 2022/04/15 | 4,511 | 4,554 | 4,480 | 4,496 | +26 | +0.6% | 1,052,500 |
| 2022/04/14 | 4,460 | 4,488 | 4,436 | 4,470 | -5 | -0.1% | 830,400 |
| 2022/04/13 | 4,463 | 4,484 | 4,420 | 4,475 | +20 | +0.4% | 1,440,500 |
| 2022/04/12 | 4,487 | 4,510 | 4,446 | 4,455 | -65 | -1.4% | 1,275,100 |
| 2022/04/11 | 4,456 | 4,556 | 4,443 | 4,520 | +79 | +1.8% | 1,693,900 |
| 2022/04/08 | 4,465 | 4,481 | 4,365 | 4,441 | +46 | +1% | 1,957,100 |
| 2022/04/07 | 4,415 | 4,422 | 4,315 | 4,395 | -67 | -1.5% | 1,524,400 |
| 2022/04/06 | 4,432 | 4,488 | 4,425 | 4,462 | -11 | -0.2% | 1,838,600 |
| 2022/04/05 | 4,463 | 4,475 | 4,417 | 4,473 | -3 | -0.1% | 1,306,500 |
| 2022/04/04 | 4,480 | 4,506 | 4,450 | 4,476 | +12 | +0.3% | 1,223,600 |
| 2022/04/01 | 4,417 | 4,489 | 4,393 | 4,464 | +3 | +0.1% | 1,751,900 |
| 2022/03/31 | 4,442 | 4,496 | 4,435 | 4,461 | -27 | -0.6% | 2,247,500 |
| 2022/03/30 | 4,488 | 4,547 | 4,444 | 4,488 | +46 | +1% | 2,232,700 |
| 2022/03/29 | 4,445 | 4,474 | 4,411 | 4,442 | +15 | +0.3% | 2,580,000 |
| 2022/03/28 | 4,442 | 4,452 | 4,401 | 4,427 | -18 | -0.4% | 2,589,200 |
| 2022/03/25 | 4,502 | 4,512 | 4,424 | 4,445 | -10 | -0.2% | 1,170,800 |
| 2022/03/24 | 4,417 | 4,472 | 4,407 | 4,455 | +8 | +0.2% | 2,004,900 |
| 2022/03/23 | 4,440 | 4,487 | 4,416 | 4,447 | +57 | +1.3% | 1,805,300 |
| 2022/03/22 | 4,350 | 4,452 | 4,350 | 4,390 | +61 | +1.4% | 1,896,600 |
| 2022/03/18 | 4,308 | 4,358 | 4,284 | 4,329 | +6 | +0.1% | 2,641,200 |
| 2022/03/17 | 4,330 | 4,330 | 4,257 | 4,323 | +117 | +2.8% | 2,371,800 |
| 2022/03/16 | 4,229 | 4,230 | 4,170 | 4,206 | +2 | ±0% | 1,765,300 |
| 2022/03/15 | 4,097 | 4,280 | 4,088 | 4,204 | +96 | +2.3% | 2,249,300 |
| 2022/03/14 | 4,120 | 4,155 | 4,072 | 4,108 | +92 | +2.3% | 1,879,100 |
| 2022/03/11 | 4,109 | 4,113 | 3,956 | 4,016 | -219 | -5.2% | 4,137,300 |
| 2022/03/10 | 4,160 | 4,315 | 4,125 | 4,235 | +188 | +4.6% | 3,646,200 |
| 2022/03/09 | 3,918 | 4,185 | 3,918 | 4,047 | +77 | +1.9% | 3,347,900 |
| 2022/03/08 | 4,092 | 4,113 | 3,953 | 3,970 | -143 | -3.5% | 3,412,200 |
| 2022/03/07 | 4,280 | 4,297 | 4,050 | 4,113 | -307 | -6.9% | 2,800,700 |
| 2022/03/04 | 4,541 | 4,584 | 4,385 | 4,420 | -139 | -3% | 2,101,600 |
| 2022/03/03 | 4,555 | 4,606 | 4,515 | 4,559 | +61 | +1.4% | 2,127,100 |
| 2022/03/02 | 4,622 | 4,644 | 4,496 | 4,498 | -180 | -3.8% | 1,493,800 |
| 2022/03/01 | 4,648 | 4,731 | 4,646 | 4,678 | +34 | +0.7% | 1,772,700 |
| 2022/02/28 | 4,670 | 4,720 | 4,588 | 4,644 | -26 | -0.6% | 2,542,100 |
| 2022/02/25 | 4,713 | 4,726 | 4,659 | 4,670 | -65 | -1.4% | 3,222,600 |
| 2022/02/24 | 4,971 | 4,986 | 4,693 | 4,735 | -258 | -5.2% | 4,636,500 |
| 2022/02/22 | 5,015 | 5,021 | 4,961 | 4,993 | -122 | -2.4% | 1,690,300 |
| 2022/02/21 | 5,100 | 5,144 | 5,066 | 5,115 | -32 | -0.6% | 1,256,000 |
| 2022/02/18 | 5,167 | 5,177 | 5,089 | 5,147 | -72 | -1.4% | 1,674,600 |
801～
850
件表示中 / 3758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 | 191,900円 | +1.0% | -6.0% | 2.71% | 16.25倍 | 1.08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 | 473,900円 | +6.2% | +216.1% | 4.39% | 17.03倍 | 2.07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 | 398,200円 | +5.7% | +66.2% | 1.21% | 32.41倍 | 5.21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 | 205,500円 | +4.4% | +64.6% | 3.60% | 11.10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 |
| サントリーＢＦ | 466,200円 | +5.9% | -0.3% | 2.57% | 16.01倍 | 1.19倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
