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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 5,489 | 5,591 | 5,485 | 5,573 | +23 | +0.4% | 1,122,300 |
| 2023/05/19 | 5,577 | 5,586 | 5,543 | 5,550 | -23 | -0.4% | 1,136,500 |
| 2023/05/18 | 5,707 | 5,712 | 5,573 | 5,573 | -84 | -1.5% | 1,929,500 |
| 2023/05/17 | 5,602 | 5,667 | 5,584 | 5,657 | +81 | +1.5% | 2,115,100 |
| 2023/05/16 | 5,535 | 5,587 | 5,480 | 5,576 | +41 | +0.7% | 2,190,900 |
| 2023/05/15 | 5,548 | 5,587 | 5,488 | 5,535 | +180 | +3.4% | 2,847,600 |
| 2023/05/12 | 5,313 | 5,369 | 5,255 | 5,355 | +124 | +2.4% | 2,309,600 |
| 2023/05/11 | 5,207 | 5,235 | 5,177 | 5,231 | -6 | -0.1% | 1,350,500 |
| 2023/05/10 | 5,283 | 5,290 | 5,228 | 5,237 | -59 | -1.1% | 1,535,600 |
| 2023/05/09 | 5,261 | 5,300 | 5,247 | 5,296 | +59 | +1.1% | 1,476,600 |
| 2023/05/08 | 5,232 | 5,282 | 5,217 | 5,237 | -31 | -0.6% | 1,834,300 |
| 2023/05/02 | 5,315 | 5,319 | 5,253 | 5,268 | -28 | -0.5% | 980,100 |
| 2023/05/01 | 5,251 | 5,316 | 5,245 | 5,296 | +53 | +1% | 1,261,500 |
| 2023/04/28 | 5,256 | 5,276 | 5,205 | 5,243 | +17 | +0.3% | 1,448,700 |
| 2023/04/27 | 5,228 | 5,258 | 5,203 | 5,226 | -24 | -0.5% | 1,416,300 |
| 2023/04/26 | 5,360 | 5,435 | 5,212 | 5,250 | +87 | +1.7% | 3,630,400 |
| 2023/04/25 | 5,134 | 5,165 | 5,119 | 5,163 | +78 | +1.5% | 1,852,700 |
| 2023/04/24 | 5,121 | 5,126 | 5,057 | 5,085 | -8 | -0.2% | 1,462,300 |
| 2023/04/21 | 5,050 | 5,098 | 5,040 | 5,093 | +30 | +0.6% | 1,355,500 |
| 2023/04/20 | 5,043 | 5,074 | 5,040 | 5,063 | +53 | +1.1% | 1,394,900 |
| 2023/04/19 | 4,985 | 5,018 | 4,970 | 5,010 | +36 | +0.7% | 1,351,200 |
| 2023/04/18 | 4,935 | 5,009 | 4,935 | 4,974 | +88 | +1.8% | 1,585,500 |
| 2023/04/17 | 4,900 | 4,907 | 4,854 | 4,886 | +16 | +0.3% | 920,600 |
| 2023/04/14 | 4,800 | 4,873 | 4,776 | 4,870 | ±0 | ±0% | 2,062,500 |
| 2023/04/13 | 4,900 | 4,908 | 4,853 | 4,870 | -70 | -1.4% | 1,502,500 |
| 2023/04/12 | 4,934 | 4,962 | 4,926 | 4,940 | +3 | +0.1% | 1,038,000 |
| 2023/04/11 | 4,975 | 4,991 | 4,928 | 4,937 | -13 | -0.3% | 1,036,000 |
| 2023/04/10 | 4,960 | 4,979 | 4,928 | 4,950 | +22 | +0.4% | 869,900 |
| 2023/04/07 | 4,948 | 4,969 | 4,928 | 4,928 | -27 | -0.5% | 1,077,500 |
| 2023/04/06 | 4,932 | 4,973 | 4,914 | 4,955 | +23 | +0.5% | 1,341,700 |
| 2023/04/05 | 5,000 | 5,002 | 4,930 | 4,932 | -82 | -1.6% | 1,592,600 |
| 2023/04/04 | 4,936 | 5,021 | 4,928 | 5,014 | +53 | +1.1% | 1,829,200 |
| 2023/04/03 | 4,912 | 4,975 | 4,899 | 4,961 | +37 | +0.8% | 1,354,500 |
| 2023/03/31 | 4,930 | 4,943 | 4,904 | 4,924 | -10 | -0.2% | 1,925,800 |
| 2023/03/30 | 4,935 | 4,945 | 4,903 | 4,934 | +45 | +0.9% | 1,561,800 |
| 2023/03/29 | 4,870 | 4,889 | 4,820 | 4,889 | +64 | +1.3% | 1,726,500 |
| 2023/03/28 | 4,838 | 4,857 | 4,801 | 4,825 | +15 | +0.3% | 858,300 |
| 2023/03/27 | 4,810 | 4,853 | 4,793 | 4,810 | +29 | +0.6% | 1,318,900 |
| 2023/03/24 | 4,755 | 4,806 | 4,733 | 4,781 | +17 | +0.4% | 1,238,700 |
| 2023/03/23 | 4,713 | 4,792 | 4,713 | 4,764 | +12 | +0.3% | 969,200 |
| 2023/03/22 | 4,742 | 4,811 | 4,724 | 4,752 | +80 | +1.7% | 1,673,000 |
| 2023/03/20 | 4,747 | 4,751 | 4,653 | 4,672 | -68 | -1.4% | 1,381,300 |
| 2023/03/17 | 4,716 | 4,752 | 4,703 | 4,740 | +17 | +0.4% | 1,727,100 |
| 2023/03/16 | 4,618 | 4,740 | 4,606 | 4,723 | +35 | +0.7% | 1,907,900 |
| 2023/03/15 | 4,707 | 4,722 | 4,651 | 4,688 | +34 | +0.7% | 1,477,400 |
| 2023/03/14 | 4,735 | 4,735 | 4,583 | 4,654 | -135 | -2.8% | 2,394,400 |
| 2023/03/13 | 4,829 | 4,844 | 4,741 | 4,789 | -77 | -1.6% | 1,613,500 |
| 2023/03/10 | 4,860 | 4,893 | 4,844 | 4,866 | +15 | +0.3% | 2,114,400 |
| 2023/03/09 | 4,882 | 4,890 | 4,832 | 4,851 | -26 | -0.5% | 1,566,400 |
| 2023/03/08 | 4,848 | 4,894 | 4,836 | 4,877 | +29 | +0.6% | 1,400,800 |
251～
300
件表示中 / 3464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 | 572,600円 | +2.6% | +10.2% | 2.31% | 15.23倍 | 1.17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 | 442,400円 | +6.2% | -0.3% | 4.39% | 17.26倍 | 2.05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 | 582,800円 | +6.1% | +9.1% | 1.37% | 31.29倍 | 3.65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 | +6.4% | +11.1% | 3.29% | 13.34倍 | 1.54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 |
| サントリーＢＦ | 568,900円 | +4.9% | +4.7% | 1.93% | 20.80倍 | 1.62倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
