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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 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 |
851～
900
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
