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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,482 | 5,488 | 5,434 | 5,465 | -101 | -1.8% | 2,687,300 |
| 2023/12/07 | 5,600 | 5,600 | 5,513 | 5,566 | -28 | -0.5% | 2,528,800 |
| 2023/12/06 | 5,476 | 5,600 | 5,467 | 5,594 | +117 | +2.1% | 3,861,800 |
| 2023/12/05 | 5,479 | 5,542 | 5,460 | 5,477 | +36 | +0.7% | 2,127,700 |
| 2023/12/04 | 5,504 | 5,513 | 5,415 | 5,441 | -61 | -1.1% | 2,420,500 |
| 2023/12/01 | 5,490 | 5,528 | 5,473 | 5,502 | +47 | +0.9% | 3,239,700 |
| 2023/11/30 | 5,500 | 5,525 | 5,376 | 5,455 | -36 | -0.7% | 4,721,500 |
| 2023/11/29 | 5,410 | 5,555 | 5,403 | 5,491 | +41 | +0.8% | 7,644,900 |
| 2023/11/28 | 5,451 | 5,466 | 5,403 | 5,450 | +8 | +0.1% | 2,782,300 |
| 2023/11/27 | 5,510 | 5,536 | 5,431 | 5,442 | -67 | -1.2% | 1,652,600 |
| 2023/11/24 | 5,480 | 5,556 | 5,443 | 5,509 | +87 | +1.6% | 1,836,000 |
| 2023/11/22 | 5,402 | 5,456 | 5,382 | 5,422 | -8 | -0.1% | 2,174,200 |
| 2023/11/21 | 5,510 | 5,528 | 5,429 | 5,430 | -95 | -1.7% | 1,760,200 |
| 2023/11/20 | 5,550 | 5,613 | 5,524 | 5,525 | -45 | -0.8% | 1,504,100 |
| 2023/11/17 | 5,500 | 5,605 | 5,493 | 5,570 | -234 | -4% | 3,575,900 |
| 2023/11/16 | 5,820 | 5,856 | 5,752 | 5,804 | -104 | -1.8% | 1,528,700 |
| 2023/11/15 | 5,903 | 5,944 | 5,821 | 5,908 | -24 | -0.4% | 1,922,200 |
| 2023/11/14 | 5,901 | 5,940 | 5,879 | 5,932 | +62 | +1.1% | 1,659,800 |
| 2023/11/13 | 5,840 | 5,915 | 5,777 | 5,870 | +202 | +3.6% | 2,089,100 |
| 2023/11/10 | 5,650 | 5,680 | 5,613 | 5,668 | -4 | -0.1% | 1,153,500 |
| 2023/11/09 | 5,557 | 5,678 | 5,505 | 5,672 | +115 | +2.1% | 1,131,200 |
| 2023/11/08 | 5,600 | 5,626 | 5,513 | 5,557 | -54 | -1% | 910,500 |
| 2023/11/07 | 5,654 | 5,685 | 5,591 | 5,611 | -51 | -0.9% | 1,003,700 |
| 2023/11/06 | 5,649 | 5,717 | 5,637 | 5,662 | +102 | +1.8% | 1,787,400 |
| 2023/11/02 | 5,623 | 5,630 | 5,508 | 5,560 | -21 | -0.4% | 1,185,100 |
| 2023/11/01 | 5,510 | 5,590 | 5,501 | 5,581 | +145 | +2.7% | 1,399,900 |
| 2023/10/31 | 5,404 | 5,482 | 5,389 | 5,436 | +51 | +0.9% | 1,196,100 |
| 2023/10/30 | 5,340 | 5,391 | 5,331 | 5,385 | +15 | +0.3% | 930,300 |
| 2023/10/27 | 5,300 | 5,377 | 5,282 | 5,370 | +73 | +1.4% | 1,222,800 |
| 2023/10/26 | 5,302 | 5,326 | 5,280 | 5,297 | -60 | -1.1% | 1,340,900 |
| 2023/10/25 | 5,355 | 5,394 | 5,339 | 5,357 | +20 | +0.4% | 1,073,400 |
| 2023/10/24 | 5,334 | 5,352 | 5,214 | 5,337 | +37 | +0.7% | 1,380,800 |
| 2023/10/23 | 5,309 | 5,355 | 5,275 | 5,300 | +19 | +0.4% | 976,000 |
| 2023/10/20 | 5,280 | 5,317 | 5,250 | 5,281 | -3 | -0.1% | 828,400 |
| 2023/10/19 | 5,250 | 5,328 | 5,250 | 5,284 | +19 | +0.4% | 1,113,300 |
| 2023/10/18 | 5,323 | 5,329 | 5,202 | 5,265 | -80 | -1.5% | 2,260,900 |
| 2023/10/17 | 5,405 | 5,432 | 5,336 | 5,345 | -31 | -0.6% | 1,789,100 |
| 2023/10/16 | 5,544 | 5,553 | 5,364 | 5,376 | -186 | -3.3% | 1,971,700 |
| 2023/10/13 | 5,533 | 5,600 | 5,526 | 5,562 | -5 | -0.1% | 1,390,300 |
| 2023/10/12 | 5,599 | 5,612 | 5,552 | 5,567 | +24 | +0.4% | 1,156,800 |
| 2023/10/11 | 5,597 | 5,604 | 5,539 | 5,543 | -43 | -0.8% | 912,900 |
| 2023/10/10 | 5,535 | 5,618 | 5,525 | 5,586 | +72 | +1.3% | 1,322,900 |
| 2023/10/06 | 5,422 | 5,524 | 5,414 | 5,514 | +100 | +1.8% | 1,394,300 |
| 2023/10/05 | 5,333 | 5,429 | 5,304 | 5,414 | +140 | +2.7% | 1,333,600 |
| 2023/10/04 | 5,370 | 5,370 | 5,250 | 5,274 | -180 | -3.3% | 1,917,100 |
| 2023/10/03 | 5,560 | 5,562 | 5,446 | 5,454 | -108 | -1.9% | 1,639,900 |
| 2023/10/02 | 5,566 | 5,659 | 5,537 | 5,562 | -28 | -0.5% | 1,593,800 |
| 2023/09/29 | 5,620 | 5,629 | 5,564 | 5,590 | -30 | -0.5% | 2,225,300 |
| 2023/09/28 | 5,700 | 5,728 | 5,577 | 5,620 | -116 | -2% | 2,312,500 |
| 2023/09/27 | 5,715 | 5,736 | 5,635 | 5,736 | -13 | -0.2% | 1,481,800 |
101～
150
件表示中 / 3452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 | 548,300円 | +2.6% | +10.2% | 2.41% | 14.58倍 | 1.13倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| Ｊ Ｔ | 441,000円 | +6.2% | -0.3% | 4.40% | 17.21倍 | 2.04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 | 608,900円 | +6.1% | +9.1% | 1.31% | 32.85倍 | 3.83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 | 229,700円 | +6.4% | +11.1% | 3.09% | 14.20倍 | 1.64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 | 183,400円 | +3.7% | +3.3% | 1.15% | 30.29倍 | 3.55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
