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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,847 | 1,848.5 | 1,834 | 1,841 | +1.5 | +0.1% | 2,828,900 |
| 2024/10/28 | 1,826 | 1,839.5 | 1,815.5 | 1,839.5 | +14 | +0.8% | 4,129,900 |
| 2024/10/25 | 1,829.5 | 1,835 | 1,807.5 | 1,825.5 | -10.5 | -0.6% | 4,292,200 |
| 2024/10/24 | 1,804.5 | 1,836 | 1,796 | 1,836 | +38 | +2.1% | 6,850,700 |
| 2024/10/23 | 1,810 | 1,815 | 1,786 | 1,798 | +54 | +3.1% | 6,833,200 |
| 2024/10/22 | 1,745 | 1,758 | 1,731 | 1,744 | -8 | -0.5% | 5,001,100 |
| 2024/10/21 | 1,760 | 1,768 | 1,748.5 | 1,752 | -3.5 | -0.2% | 4,521,400 |
| 2024/10/18 | 1,777 | 1,784 | 1,749 | 1,755.5 | -33 | -1.8% | 5,143,200 |
| 2024/10/17 | 1,800 | 1,815.5 | 1,781 | 1,788.5 | -4.5 | -0.3% | 5,540,100 |
| 2024/10/16 | 1,799 | 1,817 | 1,785 | 1,793 | -24.5 | -1.3% | 4,214,400 |
| 2024/10/15 | 1,811.5 | 1,831 | 1,807 | 1,817.5 | +20.5 | +1.1% | 5,731,800 |
| 2024/10/11 | 1,822 | 1,825 | 1,791 | 1,797 | -43 | -2.3% | 5,802,500 |
| 2024/10/10 | 1,836 | 1,857 | 1,830 | 1,840 | +14 | +0.8% | 4,921,600 |
| 2024/10/09 | 1,829 | 1,836 | 1,813 | 1,826 | -3 | -0.2% | 4,030,800 |
| 2024/10/08 | 1,844 | 1,845.5 | 1,817 | 1,829 | -30 | -1.6% | 5,088,000 |
| 2024/10/07 | 1,863.5 | 1,873.5 | 1,837 | 1,859 | +7.5 | +0.4% | 4,991,100 |
| 2024/10/04 | 1,848 | 1,860 | 1,845.5 | 1,851.5 | +5.5 | +0.3% | 3,888,400 |
| 2024/10/03 | 1,870 | 1,889.5 | 1,840.5 | 1,846 | -0.5 | ±0% | 4,437,200 |
| 2024/10/02 | 1,838.5 | 1,850 | 1,818 | 1,846.5 | -9 | -0.5% | 6,508,600 |
| 2024/10/01 | 1,900 | 1,925 | 1,847 | 1,855.5 | -23 | -1.2% | 6,121,700 |
| 2024/09/30 | 1,890 | 1,903.5 | 1,866.5 | 1,878.5 | -79.5 | -4.1% | 7,171,800 |
| 2024/09/27 | 1,923.5 | 1,959 | 1,913 | 1,958 | -3,798 | -66% | 3,916,600 |
| 2024/09/26 | 5,669 | 5,756 | 5,648 | 5,756 | +123 | +2.2% | 1,858,200 |
| 2024/09/25 | 5,666 | 5,666 | 5,602 | 5,633 | +5 | +0.1% | 1,124,400 |
| 2024/09/24 | 5,622 | 5,676 | 5,603 | 5,628 | +59 | +1.1% | 1,503,000 |
| 2024/09/20 | 5,626 | 5,627 | 5,543 | 5,569 | +37 | +0.7% | 1,686,100 |
| 2024/09/19 | 5,595 | 5,646 | 5,523 | 5,532 | +10 | +0.2% | 1,548,800 |
| 2024/09/18 | 5,521 | 5,582 | 5,498 | 5,522 | +43 | +0.8% | 1,636,400 |
| 2024/09/17 | 5,471 | 5,484 | 5,385 | 5,479 | +13 | +0.2% | 1,681,400 |
| 2024/09/13 | 5,474 | 5,508 | 5,422 | 5,466 | -19 | -0.3% | 2,095,200 |
| 2024/09/12 | 5,504 | 5,518 | 5,405 | 5,485 | +48 | +0.9% | 1,691,200 |
| 2024/09/11 | 5,539 | 5,560 | 5,376 | 5,437 | -144 | -2.6% | 1,846,500 |
| 2024/09/10 | 5,646 | 5,657 | 5,580 | 5,581 | -4 | -0.1% | 1,459,000 |
| 2024/09/09 | 5,368 | 5,585 | 5,351 | 5,585 | +145 | +2.7% | 1,901,600 |
| 2024/09/06 | 5,476 | 5,527 | 5,406 | 5,440 | -25 | -0.5% | 1,556,400 |
| 2024/09/05 | 5,338 | 5,465 | 5,303 | 5,465 | +115 | +2.1% | 1,664,900 |
| 2024/09/04 | 5,320 | 5,429 | 5,317 | 5,350 | +19 | +0.4% | 1,848,000 |
| 2024/09/03 | 5,320 | 5,398 | 5,315 | 5,331 | -39 | -0.7% | 806,500 |
| 2024/09/02 | 5,419 | 5,424 | 5,328 | 5,370 | -57 | -1.1% | 1,214,500 |
| 2024/08/30 | 5,442 | 5,448 | 5,402 | 5,427 | -14 | -0.3% | 1,283,100 |
| 2024/08/29 | 5,414 | 5,441 | 5,384 | 5,441 | +27 | +0.5% | 943,300 |
| 2024/08/28 | 5,353 | 5,433 | 5,345 | 5,414 | +49 | +0.9% | 979,000 |
| 2024/08/27 | 5,410 | 5,429 | 5,337 | 5,365 | -25 | -0.5% | 928,600 |
| 2024/08/26 | 5,400 | 5,425 | 5,354 | 5,390 | -55 | -1% | 863,300 |
| 2024/08/23 | 5,483 | 5,512 | 5,440 | 5,445 | -55 | -1% | 1,116,800 |
| 2024/08/22 | 5,407 | 5,500 | 5,406 | 5,500 | +116 | +2.2% | 1,162,400 |
| 2024/08/21 | 5,370 | 5,412 | 5,345 | 5,384 | +7 | +0.1% | 1,040,500 |
| 2024/08/20 | 5,350 | 5,444 | 5,343 | 5,377 | +86 | +1.6% | 1,464,400 |
| 2024/08/19 | 5,341 | 5,388 | 5,287 | 5,291 | -44 | -0.8% | 1,204,400 |
| 2024/08/16 | 5,299 | 5,336 | 5,222 | 5,335 | +132 | +2.5% | 1,230,700 |
51～
100
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
