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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,648.5 | 1,652.5 | 1,616 | 1,619.5 | -37 | -2.2% | 11,169,600 |
| 2024/11/18 | 1,644.5 | 1,656.5 | 1,631 | 1,656.5 | -19 | -1.1% | 8,045,500 |
| 2024/11/15 | 1,601 | 1,688 | 1,600.5 | 1,675.5 | -77.5 | -4.4% | 12,066,600 |
| 2024/11/14 | 1,752 | 1,761 | 1,742.5 | 1,753 | +9 | +0.5% | 6,187,900 |
| 2024/11/13 | 1,757.5 | 1,764 | 1,744 | 1,744 | -13.5 | -0.8% | 4,406,400 |
| 2024/11/12 | 1,766 | 1,767 | 1,742 | 1,757.5 | -11 | -0.6% | 4,529,800 |
| 2024/11/11 | 1,768 | 1,781 | 1,759 | 1,768.5 | -22.5 | -1.3% | 4,079,300 |
| 2024/11/08 | 1,807.5 | 1,812 | 1,781.5 | 1,791 | -16.5 | -0.9% | 4,476,900 |
| 2024/11/07 | 1,796.5 | 1,813.5 | 1,788.5 | 1,807.5 | +14.5 | +0.8% | 4,076,000 |
| 2024/11/06 | 1,811.5 | 1,819.5 | 1,786 | 1,793 | -6.5 | -0.4% | 4,008,500 |
| 2024/11/05 | 1,801.5 | 1,802.5 | 1,781.5 | 1,799.5 | -2 | -0.1% | 3,378,200 |
| 2024/11/01 | 1,820.5 | 1,821 | 1,797.5 | 1,801.5 | -38 | -2.1% | 5,080,300 |
| 2024/10/31 | 1,833 | 1,842.5 | 1,808.5 | 1,839.5 | ±0 | ±0% | 5,374,400 |
| 2024/10/30 | 1,836 | 1,845 | 1,829.5 | 1,839.5 | -1.5 | -0.1% | 5,957,800 |
| 2024/10/29 | 1,847 | 1,848.5 | 1,834 | 1,841 | +1.5 | +0.1% | 2,828,900 |
| 2024/10/28 | 1,826 | 1,839.5 | 1,815.5 | 1,839.5 | +14 | +0.8% | 4,129,900 |
| 2024/10/25 | 1,829.5 | 1,835 | 1,807.5 | 1,825.5 | -10.5 | -0.6% | 4,292,200 |
| 2024/10/24 | 1,804.5 | 1,836 | 1,796 | 1,836 | +38 | +2.1% | 6,850,700 |
| 2024/10/23 | 1,810 | 1,815 | 1,786 | 1,798 | +54 | +3.1% | 6,833,200 |
| 2024/10/22 | 1,745 | 1,758 | 1,731 | 1,744 | -8 | -0.5% | 5,001,100 |
| 2024/10/21 | 1,760 | 1,768 | 1,748.5 | 1,752 | -3.5 | -0.2% | 4,521,400 |
| 2024/10/18 | 1,777 | 1,784 | 1,749 | 1,755.5 | -33 | -1.8% | 5,143,200 |
| 2024/10/17 | 1,800 | 1,815.5 | 1,781 | 1,788.5 | -4.5 | -0.3% | 5,540,100 |
| 2024/10/16 | 1,799 | 1,817 | 1,785 | 1,793 | -24.5 | -1.3% | 4,214,400 |
| 2024/10/15 | 1,811.5 | 1,831 | 1,807 | 1,817.5 | +20.5 | +1.1% | 5,731,800 |
| 2024/10/11 | 1,822 | 1,825 | 1,791 | 1,797 | -43 | -2.3% | 5,802,500 |
| 2024/10/10 | 1,836 | 1,857 | 1,830 | 1,840 | +14 | +0.8% | 4,921,600 |
| 2024/10/09 | 1,829 | 1,836 | 1,813 | 1,826 | -3 | -0.2% | 4,030,800 |
| 2024/10/08 | 1,844 | 1,845.5 | 1,817 | 1,829 | -30 | -1.6% | 5,088,000 |
| 2024/10/07 | 1,863.5 | 1,873.5 | 1,837 | 1,859 | +7.5 | +0.4% | 4,991,100 |
| 2024/10/04 | 1,848 | 1,860 | 1,845.5 | 1,851.5 | +5.5 | +0.3% | 3,888,400 |
| 2024/10/03 | 1,870 | 1,889.5 | 1,840.5 | 1,846 | -0.5 | ±0% | 4,437,200 |
| 2024/10/02 | 1,838.5 | 1,850 | 1,818 | 1,846.5 | -9 | -0.5% | 6,508,600 |
| 2024/10/01 | 1,900 | 1,925 | 1,847 | 1,855.5 | -23 | -1.2% | 6,121,700 |
| 2024/09/30 | 1,890 | 1,903.5 | 1,866.5 | 1,878.5 | -79.5 | -4.1% | 7,171,800 |
| 2024/09/27 | 1,923.5 | 1,959 | 1,913 | 1,958 | -3,798 | -66% | 3,916,600 |
| 2024/09/26 | 5,669 | 5,756 | 5,648 | 5,756 | +123 | +2.2% | 1,858,200 |
| 2024/09/25 | 5,666 | 5,666 | 5,602 | 5,633 | +5 | +0.1% | 1,124,400 |
| 2024/09/24 | 5,622 | 5,676 | 5,603 | 5,628 | +59 | +1.1% | 1,503,000 |
| 2024/09/20 | 5,626 | 5,627 | 5,543 | 5,569 | +37 | +0.7% | 1,686,100 |
| 2024/09/19 | 5,595 | 5,646 | 5,523 | 5,532 | +10 | +0.2% | 1,548,800 |
| 2024/09/18 | 5,521 | 5,582 | 5,498 | 5,522 | +43 | +0.8% | 1,636,400 |
| 2024/09/17 | 5,471 | 5,484 | 5,385 | 5,479 | +13 | +0.2% | 1,681,400 |
| 2024/09/13 | 5,474 | 5,508 | 5,422 | 5,466 | -19 | -0.3% | 2,095,200 |
| 2024/09/12 | 5,504 | 5,518 | 5,405 | 5,485 | +48 | +0.9% | 1,691,200 |
| 2024/09/11 | 5,539 | 5,560 | 5,376 | 5,437 | -144 | -2.6% | 1,846,500 |
| 2024/09/10 | 5,646 | 5,657 | 5,580 | 5,581 | -4 | -0.1% | 1,459,000 |
| 2024/09/09 | 5,368 | 5,585 | 5,351 | 5,585 | +145 | +2.7% | 1,901,600 |
| 2024/09/06 | 5,476 | 5,527 | 5,406 | 5,440 | -25 | -0.5% | 1,556,400 |
| 2024/09/05 | 5,338 | 5,465 | 5,303 | 5,465 | +115 | +2.1% | 1,664,900 |
101～
150
件表示中 / 3683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 | 202,200円 | +1.0% | -6.0% | 2.57% | 17.12倍 | 1.14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 | 425,000円 | +3.9% | +156.7% | 4.56% | 16.77倍 | 2.00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 | 298,400円 | +6.5% | +9.1% | 1.34% | 31.24倍 | 3.85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 | 215,500円 | +4.4% | +64.6% | 3.43% | 11.64倍 | 1.48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 | 155,800円 | +5.3% | +11.2% | 1.35% | 23.88倍 | 2.98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
