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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 4,745 | 4,756 | 4,608 | 4,612 | -184 | -3.8% | 2,267,100 |
| 2021/02/25 | 4,824 | 4,850 | 4,765 | 4,796 | +112 | +2.4% | 2,096,700 |
| 2021/02/24 | 4,591 | 4,696 | 4,511 | 4,684 | +136 | +3% | 2,355,000 |
| 2021/02/22 | 4,531 | 4,598 | 4,530 | 4,548 | +27 | +0.6% | 1,081,300 |
| 2021/02/19 | 4,615 | 4,629 | 4,510 | 4,521 | -98 | -2.1% | 2,440,800 |
| 2021/02/18 | 4,688 | 4,715 | 4,610 | 4,619 | -84 | -1.8% | 2,754,100 |
| 2021/02/17 | 4,681 | 4,728 | 4,601 | 4,703 | -2 | ±0% | 2,104,800 |
| 2021/02/16 | 4,620 | 4,725 | 4,617 | 4,705 | +121 | +2.6% | 2,253,200 |
| 2021/02/15 | 4,490 | 4,617 | 4,479 | 4,584 | +156 | +3.5% | 2,766,200 |
| 2021/02/12 | 4,446 | 4,471 | 4,380 | 4,428 | -18 | -0.4% | 1,693,700 |
| 2021/02/10 | 4,373 | 4,471 | 4,355 | 4,446 | +66 | +1.5% | 1,751,000 |
| 2021/02/09 | 4,416 | 4,429 | 4,366 | 4,380 | -59 | -1.3% | 1,230,400 |
| 2021/02/08 | 4,317 | 4,446 | 4,288 | 4,439 | +126 | +2.9% | 2,246,100 |
| 2021/02/05 | 4,260 | 4,325 | 4,245 | 4,313 | +88 | +2.1% | 1,868,200 |
| 2021/02/04 | 4,272 | 4,275 | 4,211 | 4,225 | -95 | -2.2% | 2,008,800 |
| 2021/02/03 | 4,275 | 4,335 | 4,258 | 4,320 | +27 | +0.6% | 1,636,900 |
| 2021/02/02 | 4,191 | 4,296 | 4,191 | 4,293 | +90 | +2.1% | 1,446,800 |
| 2021/02/01 | 4,262 | 4,298 | 4,185 | 4,203 | -9 | -0.2% | 1,379,600 |
| 2021/01/29 | 4,200 | 4,280 | 4,194 | 4,212 | +27 | +0.6% | 2,098,000 |
| 2021/01/28 | 4,184 | 4,212 | 4,120 | 4,185 | -139 | -3.2% | 2,909,600 |
| 2021/01/27 | 4,272 | 4,329 | 4,252 | 4,324 | +85 | +2% | 930,900 |
| 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 |
951～
1000
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 | 158,000円 | +6.5% | +11.6% | 2.97% | 12.30倍 | 0.84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 | 391,400円 | +11.4% | -1.1% | 4.96% | 14.88倍 | 1.57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 | 630,500円 | +6.5% | +9.1% | 1.27% | 33.09倍 | 4.08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 | 193,300円 | +7.8% | +0.5% | 3.67% | 16.31倍 | 1.21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 | 161,300円 | +5.3% | +11.2% | 1.30% | 24.87倍 | 3.10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
