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 |
|---|---|---|---|---|---|---|---|
| 2020/06/16 | 4,000 | 4,216 | 3,992 | 4,199 | +303 | +7.8% | 1,725,300 |
| 2020/06/15 | 4,059 | 4,119 | 3,896 | 3,896 | -190 | -4.7% | 1,847,800 |
| 2020/06/12 | 4,011 | 4,106 | 3,990 | 4,086 | -135 | -3.2% | 2,838,500 |
| 2020/06/11 | 4,353 | 4,372 | 4,217 | 4,221 | -195 | -4.4% | 1,575,300 |
| 2020/06/10 | 4,299 | 4,424 | 4,298 | 4,416 | -23 | -0.5% | 1,492,600 |
| 2020/06/09 | 4,490 | 4,548 | 4,427 | 4,439 | -47 | -1% | 1,743,200 |
| 2020/06/08 | 4,391 | 4,487 | 4,366 | 4,486 | +149 | +3.4% | 1,889,600 |
| 2020/06/05 | 4,309 | 4,340 | 4,264 | 4,337 | +50 | +1.2% | 1,483,300 |
| 2020/06/04 | 4,263 | 4,292 | 4,186 | 4,287 | +22 | +0.5% | 1,617,400 |
| 2020/06/03 | 4,356 | 4,374 | 4,223 | 4,265 | -52 | -1.2% | 2,000,100 |
| 2020/06/02 | 4,180 | 4,355 | 4,164 | 4,317 | +226 | +5.5% | 2,388,500 |
| 2020/06/01 | 4,094 | 4,108 | 4,061 | 4,091 | +33 | +0.8% | 1,362,000 |
| 2020/05/29 | 4,100 | 4,175 | 4,058 | 4,058 | -75 | -1.8% | 4,273,700 |
| 2020/05/28 | 4,192 | 4,259 | 4,112 | 4,133 | -10 | -0.2% | 2,723,000 |
| 2020/05/27 | 4,041 | 4,184 | 4,029 | 4,143 | +119 | +3% | 3,157,800 |
| 2020/05/26 | 3,815 | 4,034 | 3,806 | 4,024 | +279 | +7.4% | 2,257,700 |
| 2020/05/25 | 3,727 | 3,754 | 3,702 | 3,745 | +72 | +2% | 1,000,700 |
| 2020/05/22 | 3,699 | 3,720 | 3,658 | 3,673 | -63 | -1.7% | 1,106,100 |
| 2020/05/21 | 3,762 | 3,775 | 3,734 | 3,736 | +44 | +1.2% | 1,117,000 |
| 2020/05/20 | 3,745 | 3,745 | 3,692 | 3,692 | -61 | -1.6% | 1,507,400 |
| 2020/05/19 | 3,779 | 3,794 | 3,736 | 3,753 | +44 | +1.2% | 1,275,600 |
| 2020/05/18 | 3,700 | 3,722 | 3,664 | 3,709 | +64 | +1.8% | 743,400 |
| 2020/05/15 | 3,697 | 3,705 | 3,621 | 3,645 | -7 | -0.2% | 1,110,600 |
| 2020/05/14 | 3,705 | 3,722 | 3,638 | 3,652 | -50 | -1.4% | 1,164,100 |
| 2020/05/13 | 3,751 | 3,786 | 3,695 | 3,702 | -84 | -2.2% | 1,573,300 |
| 2020/05/12 | 3,750 | 3,810 | 3,716 | 3,786 | -27 | -0.7% | 1,533,600 |
| 2020/05/11 | 3,732 | 3,854 | 3,722 | 3,813 | +113 | +3.1% | 1,376,200 |
| 2020/05/08 | 3,719 | 3,740 | 3,656 | 3,700 | +51 | +1.4% | 1,300,300 |
| 2020/05/07 | 3,522 | 3,657 | 3,522 | 3,649 | +57 | +1.6% | 1,876,100 |
| 2020/05/01 | 3,700 | 3,737 | 3,587 | 3,592 | -148 | -4% | 1,416,600 |
| 2020/04/30 | 3,766 | 3,785 | 3,702 | 3,740 | +89 | +2.4% | 1,722,800 |
| 2020/04/28 | 3,673 | 3,701 | 3,623 | 3,651 | -81 | -2.2% | 1,277,300 |
| 2020/04/27 | 3,674 | 3,741 | 3,635 | 3,732 | +84 | +2.3% | 1,664,000 |
| 2020/04/24 | 3,646 | 3,676 | 3,614 | 3,648 | +47 | +1.3% | 2,026,100 |
| 2020/04/23 | 3,502 | 3,603 | 3,502 | 3,601 | +99 | +2.8% | 983,300 |
| 2020/04/22 | 3,500 | 3,524 | 3,455 | 3,502 | -47 | -1.3% | 1,685,200 |
| 2020/04/21 | 3,510 | 3,567 | 3,500 | 3,549 | ±0 | ±0% | 1,838,800 |
| 2020/04/20 | 3,524 | 3,589 | 3,517 | 3,549 | -13 | -0.4% | 1,683,000 |
| 2020/04/17 | 3,561 | 3,564 | 3,522 | 3,562 | +64 | +1.8% | 1,593,900 |
| 2020/04/16 | 3,610 | 3,635 | 3,498 | 3,498 | -142 | -3.9% | 2,499,600 |
| 2020/04/15 | 3,661 | 3,666 | 3,620 | 3,640 | +23 | +0.6% | 1,807,200 |
| 2020/04/14 | 3,587 | 3,629 | 3,558 | 3,617 | +80 | +2.3% | 1,147,900 |
| 2020/04/13 | 3,660 | 3,660 | 3,523 | 3,537 | -134 | -3.7% | 1,277,500 |
| 2020/04/10 | 3,690 | 3,690 | 3,592 | 3,671 | +20 | +0.5% | 2,080,500 |
| 2020/04/09 | 3,612 | 3,664 | 3,545 | 3,651 | +39 | +1.1% | 1,377,500 |
| 2020/04/08 | 3,509 | 3,634 | 3,454 | 3,612 | +154 | +4.5% | 1,604,700 |
| 2020/04/07 | 3,449 | 3,487 | 3,346 | 3,458 | +73 | +2.2% | 1,689,500 |
| 2020/04/06 | 3,298 | 3,394 | 3,260 | 3,385 | +53 | +1.6% | 1,843,500 |
| 2020/04/03 | 3,370 | 3,457 | 3,321 | 3,332 | -24 | -0.7% | 1,488,600 |
| 2020/04/02 | 3,345 | 3,417 | 3,323 | 3,356 | -58 | -1.7% | 2,150,300 |
1051～
1100
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
