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 |
|---|---|---|---|---|---|---|---|
| 2020/11/11 | 4,066 | 4,139 | 4,006 | 4,056 | +7 | +0.2% | 4,406,900 |
| 2020/11/10 | 3,890 | 4,057 | 3,886 | 4,049 | +359 | +9.7% | 6,184,900 |
| 2020/11/09 | 3,680 | 3,735 | 3,664 | 3,690 | +74 | +2% | 2,597,900 |
| 2020/11/06 | 3,598 | 3,656 | 3,562 | 3,616 | +207 | +6.1% | 3,929,600 |
| 2020/11/05 | 3,308 | 3,409 | 3,292 | 3,409 | +31 | +0.9% | 2,062,200 |
| 2020/11/04 | 3,417 | 3,436 | 3,361 | 3,378 | +29 | +0.9% | 1,694,500 |
| 2020/11/02 | 3,272 | 3,369 | 3,272 | 3,349 | +126 | +3.9% | 2,056,100 |
| 2020/10/30 | 3,310 | 3,345 | 3,223 | 3,223 | -127 | -3.8% | 2,194,100 |
| 2020/10/29 | 3,365 | 3,415 | 3,320 | 3,350 | +3 | +0.1% | 2,650,800 |
| 2020/10/28 | 3,428 | 3,451 | 3,346 | 3,347 | -117 | -3.4% | 2,215,800 |
| 2020/10/27 | 3,457 | 3,502 | 3,446 | 3,464 | -15 | -0.4% | 2,122,200 |
| 2020/10/26 | 3,528 | 3,530 | 3,464 | 3,479 | -87 | -2.4% | 3,740,800 |
| 2020/10/23 | 3,606 | 3,620 | 3,566 | 3,566 | -9 | -0.3% | 1,203,300 |
| 2020/10/22 | 3,577 | 3,608 | 3,565 | 3,575 | -43 | -1.2% | 1,605,200 |
| 2020/10/21 | 3,596 | 3,640 | 3,586 | 3,618 | +31 | +0.9% | 1,472,500 |
| 2020/10/20 | 3,624 | 3,633 | 3,573 | 3,587 | -49 | -1.3% | 1,704,400 |
| 2020/10/19 | 3,626 | 3,663 | 3,608 | 3,636 | +42 | +1.2% | 1,305,200 |
| 2020/10/16 | 3,589 | 3,642 | 3,581 | 3,594 | -24 | -0.7% | 1,535,300 |
| 2020/10/15 | 3,700 | 3,707 | 3,612 | 3,618 | -159 | -4.2% | 2,419,900 |
| 2020/10/14 | 3,823 | 3,823 | 3,768 | 3,777 | -32 | -0.8% | 1,585,500 |
| 2020/10/13 | 3,797 | 3,813 | 3,773 | 3,809 | +49 | +1.3% | 1,160,800 |
| 2020/10/12 | 3,798 | 3,819 | 3,752 | 3,760 | -10 | -0.3% | 1,122,000 |
| 2020/10/09 | 3,765 | 3,802 | 3,755 | 3,770 | +5 | +0.1% | 1,269,300 |
| 2020/10/08 | 3,797 | 3,804 | 3,758 | 3,765 | +25 | +0.7% | 1,559,700 |
| 2020/10/07 | 3,766 | 3,772 | 3,698 | 3,740 | -70 | -1.8% | 1,678,800 |
| 2020/10/06 | 3,787 | 3,835 | 3,770 | 3,810 | +3 | +0.1% | 2,054,400 |
| 2020/10/05 | 3,645 | 3,815 | 3,635 | 3,807 | +182 | +5% | 3,094,900 |
| 2020/10/02 | 3,676 | 3,753 | 3,623 | 3,625 | - | - | 2,620,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,726 | 3,758 | 3,650 | 3,656 | -33 | -0.9% | 2,403,900 |
| 2020/09/29 | 3,697 | 3,713 | 3,657 | 3,689 | -13 | -0.4% | 2,064,900 |
| 2020/09/28 | 3,663 | 3,704 | 3,644 | 3,702 | +67 | +1.8% | 1,696,500 |
| 2020/09/25 | 3,659 | 3,659 | 3,592 | 3,635 | +15 | +0.4% | 1,917,700 |
| 2020/09/24 | 3,690 | 3,697 | 3,599 | 3,620 | -106 | -2.8% | 2,570,500 |
| 2020/09/23 | 3,820 | 3,825 | 3,687 | 3,726 | -73 | -1.9% | 3,261,600 |
| 2020/09/18 | 3,799 | 3,825 | 3,780 | 3,799 | +23 | +0.6% | 3,018,500 |
| 2020/09/17 | 3,824 | 3,836 | 3,768 | 3,776 | -49 | -1.3% | 3,044,200 |
| 2020/09/16 | 3,818 | 3,864 | 3,790 | 3,825 | +46 | +1.2% | 3,822,800 |
| 2020/09/15 | 3,853 | 3,855 | 3,708 | 3,779 | -116 | -3% | 21,046,100 |
| 2020/09/14 | 3,830 | 3,935 | 3,812 | 3,895 | +91 | +2.4% | 7,704,500 |
| 2020/09/11 | 3,835 | 3,856 | 3,779 | 3,804 | +46 | +1.2% | 9,924,800 |
| 2020/09/10 | 3,630 | 3,768 | 3,629 | 3,758 | +127 | +3.5% | 6,016,400 |
| 2020/09/09 | 3,660 | 3,688 | 3,603 | 3,631 | -69 | -1.9% | 5,629,800 |
| 2020/09/08 | 3,530 | 3,705 | 3,525 | 3,700 | +239 | +6.9% | 16,993,800 |
| 2020/09/07 | 3,523 | 3,543 | 3,460 | 3,461 | -98 | -2.8% | 8,481,700 |
| 2020/09/04 | 3,669 | 3,690 | 3,542 | 3,559 | -160 | -4.3% | 4,058,400 |
| 2020/09/03 | 3,698 | 3,767 | 3,674 | 3,719 | +55 | +1.5% | 2,615,100 |
| 2020/09/02 | 3,688 | 3,699 | 3,638 | 3,664 | -25 | -0.7% | 1,716,900 |
| 2020/09/01 | 3,680 | 3,708 | 3,633 | 3,689 | -24 | -0.6% | 1,863,200 |
| 2020/08/31 | 3,718 | 3,765 | 3,676 | 3,713 | +42 | +1.1% | 2,324,300 |
951～
1000
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
