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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 4,252 | 4,266 | 4,215 | 4,239 | -55 | -1.3% | 978,300 |
2021/01/25 | 4,331 | 4,341 | 4,286 | 4,294 | -47 | -1.1% | 1,070,400 |
2021/01/22 | 4,309 | 4,389 | 4,306 | 4,341 | +49 | +1.1% | 1,668,800 |
2021/01/21 | 4,285 | 4,382 | 4,280 | 4,292 | +39 | +0.9% | 1,449,500 |
2021/01/20 | 4,245 | 4,253 | 4,179 | 4,253 | +2 | ±0% | 852,300 |
2021/01/19 | 4,200 | 4,274 | 4,198 | 4,251 | +51 | +1.2% | 1,236,000 |
2021/01/18 | 4,226 | 4,229 | 4,173 | 4,200 | -33 | -0.8% | 630,700 |
2021/01/15 | 4,193 | 4,247 | 4,175 | 4,233 | +16 | +0.4% | 1,167,100 |
2021/01/14 | 4,150 | 4,260 | 4,147 | 4,217 | +45 | +1.1% | 1,430,700 |
2021/01/13 | 4,162 | 4,182 | 4,137 | 4,172 | +28 | +0.7% | 864,800 |
2021/01/12 | 4,225 | 4,225 | 4,135 | 4,144 | -83 | -2% | 1,690,700 |
2021/01/08 | 4,215 | 4,235 | 4,150 | 4,227 | +43 | +1% | 1,552,200 |
2021/01/07 | 4,205 | 4,232 | 4,156 | 4,184 | +32 | +0.8% | 1,295,400 |
2021/01/06 | 4,139 | 4,181 | 4,127 | 4,152 | -17 | -0.4% | 879,400 |
2021/01/05 | 4,175 | 4,192 | 4,153 | 4,169 | -28 | -0.7% | 811,000 |
2021/01/04 | 4,263 | 4,272 | 4,160 | 4,197 | -47 | -1.1% | 943,400 |
2020/12/30 | 4,300 | 4,302 | 4,236 | 4,244 | -45 | -1% | 866,500 |
2020/12/29 | 4,242 | 4,302 | 4,220 | 4,289 | +12 | +0.3% | 1,137,100 |
2020/12/28 | 4,325 | 4,336 | 4,258 | 4,277 | -25 | -0.6% | 1,358,700 |
2020/12/25 | 4,310 | 4,322 | 4,301 | 4,302 | +11 | +0.3% | 465,900 |
2020/12/24 | 4,294 | 4,318 | 4,279 | 4,291 | +36 | +0.8% | 720,200 |
2020/12/23 | 4,250 | 4,274 | 4,236 | 4,255 | +6 | +0.1% | 675,900 |
2020/12/22 | 4,180 | 4,274 | 4,170 | 4,249 | +29 | +0.7% | 1,129,300 |
2020/12/21 | 4,282 | 4,311 | 4,195 | 4,220 | -33 | -0.8% | 1,219,500 |
2020/12/18 | 4,288 | 4,289 | 4,246 | 4,253 | +9 | +0.2% | 1,848,300 |
2020/12/17 | 4,246 | 4,271 | 4,206 | 4,244 | -20 | -0.5% | 1,462,400 |
2020/12/16 | 4,250 | 4,318 | 4,245 | 4,264 | -28 | -0.7% | 1,743,800 |
2020/12/15 | 4,321 | 4,341 | 4,263 | 4,292 | -123 | -2.8% | 2,430,800 |
2020/12/14 | 4,418 | 4,461 | 4,410 | 4,415 | -59 | -1.3% | 1,478,400 |
2020/12/11 | 4,530 | 4,546 | 4,445 | 4,474 | -90 | -2% | 1,686,700 |
2020/12/10 | 4,550 | 4,602 | 4,543 | 4,564 | +27 | +0.6% | 1,323,300 |
2020/12/09 | 4,509 | 4,588 | 4,508 | 4,537 | +18 | +0.4% | 1,567,200 |
2020/12/08 | 4,407 | 4,532 | 4,407 | 4,519 | +81 | +1.8% | 1,721,900 |
2020/12/07 | 4,547 | 4,555 | 4,425 | 4,438 | -112 | -2.5% | 2,387,500 |
2020/12/04 | 4,433 | 4,576 | 4,413 | 4,550 | +187 | +4.3% | 3,226,700 |
2020/12/03 | 4,298 | 4,380 | 4,290 | 4,363 | +65 | +1.5% | 2,239,100 |
2020/12/02 | 4,228 | 4,316 | 4,187 | 4,298 | +89 | +2.1% | 2,161,300 |
2020/12/01 | 4,118 | 4,217 | 4,111 | 4,209 | +172 | +4.3% | 2,071,000 |
2020/11/30 | 4,119 | 4,120 | 4,019 | 4,037 | -87 | -2.1% | 3,189,500 |
2020/11/27 | 4,160 | 4,160 | 4,104 | 4,124 | -64 | -1.5% | 1,670,200 |
2020/11/26 | 4,180 | 4,193 | 4,133 | 4,188 | +20 | +0.5% | 1,401,200 |
2020/11/25 | 4,205 | 4,217 | 4,140 | 4,168 | -24 | -0.6% | 2,021,200 |
2020/11/24 | 4,137 | 4,205 | 4,087 | 4,192 | +180 | +4.5% | 1,973,300 |
2020/11/20 | 4,031 | 4,047 | 4,002 | 4,012 | -45 | -1.1% | 1,619,600 |
2020/11/19 | 4,126 | 4,162 | 4,030 | 4,057 | -118 | -2.8% | 2,634,300 |
2020/11/18 | 4,184 | 4,203 | 4,132 | 4,175 | -21 | -0.5% | 1,817,200 |
2020/11/17 | 4,200 | 4,221 | 4,116 | 4,196 | +82 | +2% | 2,385,600 |
2020/11/16 | 4,040 | 4,148 | 4,000 | 4,114 | +190 | +4.8% | 2,526,400 |
2020/11/13 | 4,040 | 4,040 | 3,897 | 3,924 | -172 | -4.2% | 2,687,100 |
2020/11/12 | 4,026 | 4,100 | 4,018 | 4,096 | +40 | +1% | 2,854,800 |
901~
950
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