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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 5,473 | 5,533 | 5,471 | 5,511 | +76 | +1.4% | 1,108,700 |
| 2024/01/26 | 5,523 | 5,531 | 5,428 | 5,435 | -39 | -0.7% | 1,701,700 |
| 2024/01/25 | 5,434 | 5,474 | 5,415 | 5,474 | +44 | +0.8% | 1,188,500 |
| 2024/01/24 | 5,524 | 5,525 | 5,428 | 5,430 | -108 | -2% | 1,455,500 |
| 2024/01/23 | 5,528 | 5,555 | 5,481 | 5,538 | +38 | +0.7% | 1,882,700 |
| 2024/01/22 | 5,500 | 5,519 | 5,441 | 5,500 | -57 | -1% | 2,431,000 |
| 2024/01/19 | 5,660 | 5,664 | 5,520 | 5,557 | -27 | -0.5% | 1,730,900 |
| 2024/01/18 | 5,590 | 5,629 | 5,578 | 5,584 | -31 | -0.6% | 1,170,600 |
| 2024/01/17 | 5,708 | 5,757 | 5,615 | 5,615 | -115 | -2% | 1,920,400 |
| 2024/01/16 | 5,750 | 5,770 | 5,713 | 5,730 | +15 | +0.3% | 1,290,500 |
| 2024/01/15 | 5,732 | 5,736 | 5,683 | 5,715 | +9 | +0.2% | 1,388,900 |
| 2024/01/12 | 5,659 | 5,710 | 5,600 | 5,706 | +186 | +3.4% | 3,066,100 |
| 2024/01/11 | 5,521 | 5,540 | 5,483 | 5,520 | +71 | +1.3% | 2,337,500 |
| 2024/01/10 | 5,435 | 5,458 | 5,403 | 5,449 | +31 | +0.6% | 2,171,000 |
| 2024/01/09 | 5,488 | 5,488 | 5,342 | 5,418 | +52 | +1% | 2,622,000 |
| 2024/01/05 | 5,370 | 5,375 | 5,304 | 5,366 | +25 | +0.5% | 2,147,400 |
| 2024/01/04 | 5,284 | 5,341 | 5,218 | 5,341 | +83 | +1.6% | 2,076,200 |
| 2023/12/29 | 5,215 | 5,283 | 5,214 | 5,258 | +30 | +0.6% | 1,549,000 |
| 2023/12/28 | 5,260 | 5,301 | 5,226 | 5,228 | -170 | -3.1% | 1,759,100 |
| 2023/12/27 | 5,394 | 5,408 | 5,363 | 5,398 | +34 | +0.6% | 1,968,900 |
| 2023/12/26 | 5,387 | 5,387 | 5,331 | 5,364 | +7 | +0.1% | 848,700 |
| 2023/12/25 | 5,345 | 5,378 | 5,331 | 5,357 | +21 | +0.4% | 760,000 |
| 2023/12/22 | 5,350 | 5,389 | 5,324 | 5,336 | -9 | -0.2% | 1,124,100 |
| 2023/12/21 | 5,349 | 5,362 | 5,328 | 5,345 | -33 | -0.6% | 894,000 |
| 2023/12/20 | 5,319 | 5,387 | 5,319 | 5,378 | +72 | +1.4% | 1,776,200 |
| 2023/12/19 | 5,220 | 5,319 | 5,215 | 5,306 | +106 | +2% | 1,406,200 |
| 2023/12/18 | 5,255 | 5,258 | 5,157 | 5,200 | -115 | -2.2% | 2,389,500 |
| 2023/12/15 | 5,366 | 5,371 | 5,289 | 5,315 | -51 | -1% | 2,421,200 |
| 2023/12/14 | 5,406 | 5,423 | 5,257 | 5,366 | -75 | -1.4% | 3,473,600 |
| 2023/12/13 | 5,528 | 5,529 | 5,424 | 5,441 | -77 | -1.4% | 1,751,000 |
| 2023/12/12 | 5,545 | 5,561 | 5,497 | 5,518 | +25 | +0.5% | 1,579,100 |
| 2023/12/11 | 5,498 | 5,524 | 5,475 | 5,493 | +28 | +0.5% | 1,261,500 |
| 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 |
301～
350
件表示中 / 3684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 | 202,000円 | +1.0% | -6.0% | 2.57% | 17.10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 | 425,700円 | +3.9% | +156.7% | 4.56% | 16.80倍 | 2.01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 | 291,100円 | +6.5% | +9.1% | 1.37% | 30.48倍 | 3.76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 | 215,900円 | +4.4% | +64.6% | 3.43% | 11.66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 | 154,700円 | +5.3% | +11.2% | 1.36% | 23.71倍 | 2.95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
