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 |
|---|---|---|---|---|---|---|---|
| 2020/04/01 | 3,461 | 3,513 | 3,375 | 3,414 | -96 | -2.7% | 2,181,700 |
| 2020/03/31 | 3,697 | 3,699 | 3,499 | 3,510 | -151 | -4.1% | 2,013,600 |
| 2020/03/30 | 3,508 | 3,666 | 3,452 | 3,661 | +132 | +3.7% | 2,039,900 |
| 2020/03/27 | 3,542 | 3,564 | 3,354 | 3,529 | +102 | +3% | 3,119,900 |
| 2020/03/26 | 3,604 | 3,650 | 3,391 | 3,427 | -223 | -6.1% | 2,271,100 |
| 2020/03/25 | 3,709 | 3,737 | 3,572 | 3,650 | +221 | +6.4% | 2,917,000 |
| 2020/03/24 | 3,361 | 3,448 | 3,334 | 3,429 | +168 | +5.2% | 2,696,100 |
| 2020/03/23 | 3,252 | 3,355 | 3,116 | 3,261 | +33 | +1% | 4,330,200 |
| 2020/03/19 | 3,115 | 3,369 | 3,006 | 3,228 | +114 | +3.7% | 4,261,900 |
| 2020/03/18 | 3,115 | 3,162 | 3,076 | 3,114 | +26 | +0.8% | 4,834,400 |
| 2020/03/17 | 3,059 | 3,214 | 3,017 | 3,088 | -38 | -1.2% | 4,381,500 |
| 2020/03/16 | 3,260 | 3,323 | 3,092 | 3,126 | -125 | -3.8% | 4,168,500 |
| 2020/03/13 | 3,180 | 3,380 | 3,102 | 3,251 | -269 | -7.6% | 4,167,700 |
| 2020/03/12 | 3,611 | 3,632 | 3,446 | 3,520 | -211 | -5.7% | 2,992,100 |
| 2020/03/11 | 3,740 | 3,829 | 3,698 | 3,731 | +40 | +1.1% | 2,664,400 |
| 2020/03/10 | 3,690 | 3,700 | 3,545 | 3,691 | -75 | -2% | 2,658,300 |
| 2020/03/09 | 3,820 | 3,857 | 3,716 | 3,766 | -194 | -4.9% | 2,678,100 |
| 2020/03/06 | 4,030 | 4,055 | 3,943 | 3,960 | -139 | -3.4% | 2,587,200 |
| 2020/03/05 | 4,111 | 4,130 | 4,081 | 4,099 | +15 | +0.4% | 1,850,200 |
| 2020/03/04 | 4,039 | 4,142 | 4,005 | 4,084 | +8 | +0.2% | 1,646,000 |
| 2020/03/03 | 4,209 | 4,222 | 4,074 | 4,076 | -24 | -0.6% | 2,603,700 |
| 2020/03/02 | 4,023 | 4,148 | 3,999 | 4,100 | -50 | -1.2% | 4,590,500 |
| 2020/02/28 | 4,181 | 4,223 | 4,111 | 4,150 | -151 | -3.5% | 2,546,800 |
| 2020/02/27 | 4,365 | 4,381 | 4,291 | 4,301 | -107 | -2.4% | 1,720,100 |
| 2020/02/26 | 4,426 | 4,440 | 4,386 | 4,408 | -88 | -2% | 1,870,600 |
| 2020/02/25 | 4,583 | 4,583 | 4,491 | 4,496 | -304 | -6.3% | 2,056,400 |
| 2020/02/21 | 4,803 | 4,837 | 4,788 | 4,800 | -24 | -0.5% | 1,030,900 |
| 2020/02/20 | 4,885 | 4,894 | 4,808 | 4,824 | -1 | ±0% | 1,041,600 |
| 2020/02/19 | 4,770 | 4,854 | 4,755 | 4,825 | +90 | +1.9% | 1,231,600 |
| 2020/02/18 | 4,777 | 4,807 | 4,691 | 4,735 | -92 | -1.9% | 1,764,800 |
| 2020/02/17 | 4,959 | 4,985 | 4,819 | 4,827 | -184 | -3.7% | 1,324,300 |
| 2020/02/14 | 5,086 | 5,088 | 4,931 | 5,011 | -96 | -1.9% | 1,716,400 |
| 2020/02/13 | 5,095 | 5,117 | 5,044 | 5,107 | -88 | -1.7% | 1,433,100 |
| 2020/02/12 | 5,167 | 5,200 | 5,151 | 5,195 | +30 | +0.6% | 1,341,500 |
| 2020/02/10 | 5,093 | 5,174 | 5,085 | 5,165 | +53 | +1% | 1,045,400 |
| 2020/02/07 | 5,103 | 5,128 | 5,083 | 5,112 | +8 | +0.2% | 732,900 |
| 2020/02/06 | 5,099 | 5,130 | 5,066 | 5,104 | +43 | +0.8% | 1,082,900 |
| 2020/02/05 | 5,047 | 5,090 | 5,041 | 5,061 | +40 | +0.8% | 1,177,400 |
| 2020/02/04 | 4,971 | 5,021 | 4,947 | 5,021 | ±0 | ±0% | 1,052,300 |
| 2020/02/03 | 5,065 | 5,080 | 5,006 | 5,021 | -65 | -1.3% | 1,071,000 |
| 2020/01/31 | 5,130 | 5,140 | 5,060 | 5,086 | +51 | +1% | 1,408,900 |
| 2020/01/30 | 5,002 | 5,057 | 4,997 | 5,035 | -1 | ±0% | 908,000 |
| 2020/01/29 | 5,083 | 5,083 | 5,012 | 5,036 | -14 | -0.3% | 916,100 |
| 2020/01/28 | 5,050 | 5,072 | 5,030 | 5,050 | -51 | -1% | 898,800 |
| 2020/01/27 | 5,049 | 5,114 | 5,013 | 5,101 | -7 | -0.1% | 956,400 |
| 2020/01/24 | 5,073 | 5,135 | 5,067 | 5,108 | +21 | +0.4% | 1,088,100 |
| 2020/01/23 | 5,052 | 5,119 | 5,045 | 5,087 | -21 | -0.4% | 1,147,600 |
| 2020/01/22 | 5,020 | 5,127 | 5,015 | 5,108 | +142 | +2.9% | 2,014,500 |
| 2020/01/21 | 4,993 | 5,020 | 4,952 | 4,966 | -31 | -0.6% | 883,300 |
| 2020/01/20 | 5,045 | 5,045 | 4,994 | 4,997 | -7 | -0.1% | 495,400 |
1101～
1150
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
