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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 3,576 | 3,732 | 3,566 | 3,671 | +119 | +3.4% | 2,426,700 |
| 2020/08/27 | 3,539 | 3,590 | 3,528 | 3,552 | -9 | -0.3% | 1,791,300 |
| 2020/08/26 | 3,535 | 3,620 | 3,506 | 3,561 | -95 | -2.6% | 3,110,600 |
| 2020/08/25 | 3,681 | 3,716 | 3,630 | 3,656 | +45 | +1.2% | 1,598,100 |
| 2020/08/24 | 3,660 | 3,660 | 3,589 | 3,611 | -49 | -1.3% | 717,300 |
| 2020/08/21 | 3,602 | 3,667 | 3,602 | 3,660 | +59 | +1.6% | 854,400 |
| 2020/08/20 | 3,629 | 3,652 | 3,600 | 3,601 | -31 | -0.9% | 893,000 |
| 2020/08/19 | 3,611 | 3,659 | 3,589 | 3,632 | -32 | -0.9% | 930,600 |
| 2020/08/18 | 3,628 | 3,692 | 3,624 | 3,664 | +6 | +0.2% | 771,900 |
| 2020/08/17 | 3,665 | 3,710 | 3,649 | 3,658 | -53 | -1.4% | 892,700 |
| 2020/08/14 | 3,695 | 3,738 | 3,685 | 3,711 | -16 | -0.4% | 964,800 |
| 2020/08/13 | 3,778 | 3,790 | 3,708 | 3,727 | +19 | +0.5% | 1,513,000 |
| 2020/08/12 | 3,644 | 3,727 | 3,604 | 3,708 | +99 | +2.7% | 1,282,100 |
| 2020/08/11 | 3,427 | 3,614 | 3,427 | 3,609 | +130 | +3.7% | 1,457,800 |
| 2020/08/07 | 3,468 | 3,514 | 3,458 | 3,479 | +5 | +0.1% | 914,800 |
| 2020/08/06 | 3,603 | 3,651 | 3,466 | 3,474 | -123 | -3.4% | 1,717,600 |
| 2020/08/05 | 3,592 | 3,629 | 3,549 | 3,597 | +27 | +0.8% | 1,413,700 |
| 2020/08/04 | 3,509 | 3,577 | 3,500 | 3,570 | +140 | +4.1% | 1,248,900 |
| 2020/08/03 | 3,424 | 3,472 | 3,381 | 3,430 | -14 | -0.4% | 1,356,100 |
| 2020/07/31 | 3,553 | 3,554 | 3,442 | 3,444 | -118 | -3.3% | 1,693,500 |
| 2020/07/30 | 3,542 | 3,585 | 3,540 | 3,562 | +41 | +1.2% | 979,000 |
| 2020/07/29 | 3,573 | 3,573 | 3,517 | 3,521 | -63 | -1.8% | 755,100 |
| 2020/07/28 | 3,623 | 3,637 | 3,572 | 3,584 | -26 | -0.7% | 819,300 |
| 2020/07/27 | 3,550 | 3,613 | 3,510 | 3,610 | -34 | -0.9% | 1,113,800 |
| 2020/07/22 | 3,675 | 3,679 | 3,636 | 3,644 | -11 | -0.3% | 802,500 |
| 2020/07/21 | 3,670 | 3,684 | 3,639 | 3,655 | -25 | -0.7% | 988,500 |
| 2020/07/20 | 3,750 | 3,769 | 3,673 | 3,680 | -43 | -1.2% | 870,400 |
| 2020/07/17 | 3,691 | 3,735 | 3,687 | 3,723 | -11 | -0.3% | 728,800 |
| 2020/07/16 | 3,838 | 3,850 | 3,706 | 3,734 | +3 | +0.1% | 1,417,800 |
| 2020/07/15 | 3,735 | 3,752 | 3,707 | 3,731 | +60 | +1.6% | 913,800 |
| 2020/07/14 | 3,694 | 3,699 | 3,638 | 3,671 | -29 | -0.8% | 994,800 |
| 2020/07/13 | 3,657 | 3,710 | 3,649 | 3,700 | +113 | +3.2% | 1,308,300 |
| 2020/07/10 | 3,636 | 3,652 | 3,580 | 3,587 | -49 | -1.3% | 1,979,900 |
| 2020/07/09 | 3,660 | 3,675 | 3,633 | 3,636 | -46 | -1.2% | 1,144,300 |
| 2020/07/08 | 3,714 | 3,759 | 3,680 | 3,682 | -71 | -1.9% | 1,222,200 |
| 2020/07/07 | 3,795 | 3,795 | 3,718 | 3,753 | -22 | -0.6% | 933,200 |
| 2020/07/06 | 3,693 | 3,779 | 3,674 | 3,775 | +99 | +2.7% | 934,000 |
| 2020/07/03 | 3,745 | 3,760 | 3,647 | 3,676 | -22 | -0.6% | 654,800 |
| 2020/07/02 | 3,666 | 3,731 | 3,627 | 3,698 | -2 | -0.1% | 1,353,700 |
| 2020/07/01 | 3,757 | 3,772 | 3,684 | 3,700 | -76 | -2% | 1,040,000 |
| 2020/06/30 | 3,785 | 3,800 | 3,730 | 3,776 | +75 | +2% | 1,469,600 |
| 2020/06/29 | 3,706 | 3,733 | 3,665 | 3,701 | -128 | -3.3% | 1,846,100 |
| 2020/06/26 | 3,870 | 3,886 | 3,825 | 3,829 | -51 | -1.3% | 1,671,400 |
| 2020/06/25 | 3,900 | 3,911 | 3,845 | 3,880 | -87 | -2.2% | 1,545,600 |
| 2020/06/24 | 4,063 | 4,068 | 3,947 | 3,967 | -64 | -1.6% | 1,316,600 |
| 2020/06/23 | 4,034 | 4,062 | 3,968 | 4,031 | +32 | +0.8% | 933,300 |
| 2020/06/22 | 4,012 | 4,020 | 3,958 | 3,999 | -40 | -1% | 988,700 |
| 2020/06/19 | 4,049 | 4,064 | 4,016 | 4,039 | -41 | -1% | 1,550,900 |
| 2020/06/18 | 4,063 | 4,110 | 4,052 | 4,080 | -16 | -0.4% | 946,400 |
| 2020/06/17 | 4,170 | 4,170 | 4,076 | 4,096 | -103 | -2.5% | 1,269,500 |
1001～
1050
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
