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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 5,455 | 5,475 | 5,403 | 5,406 | -72 | -1.3% | 952,300 |
| 2021/06/22 | 5,406 | 5,507 | 5,392 | 5,478 | +198 | +3.8% | 1,572,900 |
| 2021/06/21 | 5,335 | 5,347 | 5,245 | 5,280 | -153 | -2.8% | 1,428,300 |
| 2021/06/18 | 5,478 | 5,505 | 5,422 | 5,433 | -30 | -0.5% | 1,541,000 |
| 2021/06/17 | 5,477 | 5,511 | 5,451 | 5,463 | -15 | -0.3% | 798,100 |
| 2021/06/16 | 5,520 | 5,651 | 5,465 | 5,478 | -27 | -0.5% | 1,859,000 |
| 2021/06/15 | 5,437 | 5,520 | 5,400 | 5,505 | +112 | +2.1% | 1,259,700 |
| 2021/06/14 | 5,455 | 5,485 | 5,374 | 5,393 | ±0 | ±0% | 823,400 |
| 2021/06/11 | 5,450 | 5,483 | 5,390 | 5,393 | -50 | -0.9% | 1,790,000 |
| 2021/06/10 | 5,491 | 5,525 | 5,428 | 5,443 | -36 | -0.7% | 1,257,700 |
| 2021/06/09 | 5,414 | 5,484 | 5,413 | 5,479 | +37 | +0.7% | 1,785,500 |
| 2021/06/08 | 5,463 | 5,482 | 5,430 | 5,442 | -14 | -0.3% | 930,600 |
| 2021/06/07 | 5,480 | 5,528 | 5,400 | 5,456 | +14 | +0.3% | 1,288,300 |
| 2021/06/04 | 5,400 | 5,467 | 5,383 | 5,442 | +4 | +0.1% | 1,214,400 |
| 2021/06/03 | 5,327 | 5,446 | 5,300 | 5,438 | +120 | +2.3% | 1,339,400 |
| 2021/06/02 | 5,254 | 5,319 | 5,211 | 5,318 | +72 | +1.4% | 1,335,600 |
| 2021/06/01 | 5,264 | 5,299 | 5,198 | 5,246 | +27 | +0.5% | 1,266,800 |
| 2021/05/31 | 5,293 | 5,333 | 5,206 | 5,219 | -111 | -2.1% | 1,665,700 |
| 2021/05/28 | 5,394 | 5,442 | 5,323 | 5,330 | -24 | -0.4% | 2,258,700 |
| 2021/05/27 | 5,227 | 5,382 | 5,219 | 5,354 | +121 | +2.3% | 5,654,200 |
| 2021/05/26 | 5,249 | 5,328 | 5,233 | 5,233 | ±0 | ±0% | 1,904,400 |
| 2021/05/25 | 5,231 | 5,263 | 5,210 | 5,233 | +25 | +0.5% | 1,293,500 |
| 2021/05/24 | 5,120 | 5,228 | 5,119 | 5,208 | +86 | +1.7% | 1,375,300 |
| 2021/05/21 | 5,105 | 5,173 | 5,090 | 5,122 | +49 | +1% | 1,864,200 |
| 2021/05/20 | 5,028 | 5,086 | 4,995 | 5,073 | +34 | +0.7% | 1,262,000 |
| 2021/05/19 | 5,121 | 5,124 | 5,001 | 5,039 | -122 | -2.4% | 2,356,500 |
| 2021/05/18 | 5,093 | 5,221 | 5,081 | 5,161 | +128 | +2.5% | 3,427,600 |
| 2021/05/17 | 5,252 | 5,448 | 4,964 | 5,033 | +191 | +3.9% | 4,619,800 |
| 2021/05/14 | 4,826 | 4,874 | 4,755 | 4,842 | +55 | +1.1% | 1,981,200 |
| 2021/05/13 | 4,799 | 4,858 | 4,738 | 4,787 | +36 | +0.8% | 2,269,000 |
| 2021/05/12 | 4,735 | 4,785 | 4,700 | 4,751 | +54 | +1.1% | 1,994,500 |
| 2021/05/11 | 4,718 | 4,755 | 4,668 | 4,697 | -44 | -0.9% | 1,129,300 |
| 2021/05/10 | 4,756 | 4,797 | 4,723 | 4,741 | -47 | -1% | 1,213,600 |
| 2021/05/07 | 4,668 | 4,795 | 4,653 | 4,788 | +149 | +3.2% | 1,825,800 |
| 2021/05/06 | 4,631 | 4,676 | 4,604 | 4,639 | +74 | +1.6% | 1,950,400 |
| 2021/04/30 | 4,677 | 4,679 | 4,545 | 4,565 | -60 | -1.3% | 2,020,700 |
| 2021/04/28 | 4,642 | 4,649 | 4,596 | 4,625 | -1 | ±0% | 870,800 |
| 2021/04/27 | 4,673 | 4,685 | 4,607 | 4,626 | -15 | -0.3% | 1,099,900 |
| 2021/04/26 | 4,622 | 4,663 | 4,586 | 4,641 | +18 | +0.4% | 1,242,200 |
| 2021/04/23 | 4,535 | 4,626 | 4,511 | 4,623 | +63 | +1.4% | 1,371,600 |
| 2021/04/22 | 4,508 | 4,597 | 4,496 | 4,560 | +106 | +2.4% | 1,867,100 |
| 2021/04/21 | 4,491 | 4,512 | 4,424 | 4,454 | -95 | -2.1% | 1,466,000 |
| 2021/04/20 | 4,670 | 4,681 | 4,532 | 4,549 | -168 | -3.6% | 2,205,000 |
| 2021/04/19 | 4,753 | 4,782 | 4,715 | 4,717 | -50 | -1% | 1,258,000 |
| 2021/04/16 | 4,800 | 4,811 | 4,757 | 4,767 | +1 | ±0% | 1,669,200 |
| 2021/04/15 | 4,718 | 4,789 | 4,714 | 4,766 | +83 | +1.8% | 792,200 |
| 2021/04/14 | 4,710 | 4,719 | 4,673 | 4,683 | -44 | -0.9% | 784,100 |
| 2021/04/13 | 4,801 | 4,816 | 4,715 | 4,727 | -65 | -1.4% | 1,015,900 |
| 2021/04/12 | 4,793 | 4,845 | 4,781 | 4,792 | +35 | +0.7% | 1,680,100 |
| 2021/04/09 | 4,741 | 4,858 | 4,709 | 4,757 | +56 | +1.2% | 1,883,000 |
801～
850
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
