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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 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 |
| 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 |
1001～
1050
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 | 157,900円 | +6.5% | +11.6% | 2.98% | 12.29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 | 391,500円 | +11.4% | -1.1% | 4.96% | 14.89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 | 624,600円 | +6.5% | +9.1% | 1.28% | 32.78倍 | 4.04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 | 192,500円 | +7.8% | +0.5% | 3.69% | 16.25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 | 160,100円 | +5.3% | +11.2% | 1.31% | 24.68倍 | 3.07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
