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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 5,656 | 5,770 | 5,650 | 5,734 | +105 | +1.9% | 1,628,400 |
| 2024/07/25 | 5,595 | 5,685 | 5,555 | 5,629 | -14 | -0.2% | 1,861,900 |
| 2024/07/24 | 5,760 | 5,764 | 5,620 | 5,643 | -175 | -3% | 1,696,600 |
| 2024/07/23 | 5,835 | 5,852 | 5,764 | 5,818 | -52 | -0.9% | 1,497,300 |
| 2024/07/22 | 5,845 | 5,870 | 5,799 | 5,870 | +38 | +0.7% | 1,437,500 |
| 2024/07/19 | 5,834 | 5,861 | 5,766 | 5,832 | -48 | -0.8% | 1,257,100 |
| 2024/07/18 | 5,740 | 5,918 | 5,709 | 5,880 | +186 | +3.3% | 2,723,100 |
| 2024/07/17 | 5,620 | 5,700 | 5,607 | 5,694 | +48 | +0.9% | 1,625,800 |
| 2024/07/16 | 5,754 | 5,770 | 5,636 | 5,646 | -116 | -2% | 1,486,400 |
| 2024/07/12 | 5,735 | 5,773 | 5,705 | 5,762 | -14 | -0.2% | 1,677,600 |
| 2024/07/11 | 5,712 | 5,785 | 5,711 | 5,776 | +84 | +1.5% | 1,380,700 |
| 2024/07/10 | 5,650 | 5,718 | 5,612 | 5,692 | +99 | +1.8% | 1,776,700 |
| 2024/07/09 | 5,521 | 5,619 | 5,521 | 5,593 | +22 | +0.4% | 1,563,500 |
| 2024/07/08 | 5,631 | 5,641 | 5,525 | 5,571 | +21 | +0.4% | 1,198,700 |
| 2024/07/05 | 5,660 | 5,660 | 5,537 | 5,550 | -99 | -1.8% | 948,000 |
| 2024/07/04 | 5,612 | 5,656 | 5,577 | 5,649 | +23 | +0.4% | 1,022,500 |
| 2024/07/03 | 5,611 | 5,646 | 5,590 | 5,626 | +35 | +0.6% | 821,000 |
| 2024/07/02 | 5,607 | 5,615 | 5,541 | 5,591 | +10 | +0.2% | 1,488,200 |
| 2024/07/01 | 5,666 | 5,682 | 5,577 | 5,581 | -94 | -1.7% | 1,535,200 |
| 2024/06/28 | 5,728 | 5,736 | 5,636 | 5,675 | -68 | -1.2% | 1,589,900 |
| 2024/06/27 | 5,662 | 5,768 | 5,644 | 5,743 | -79 | -1.4% | 1,416,600 |
| 2024/06/26 | 5,845 | 5,848 | 5,782 | 5,822 | +28 | +0.5% | 1,499,500 |
| 2024/06/25 | 5,742 | 5,806 | 5,712 | 5,794 | +83 | +1.5% | 1,235,700 |
| 2024/06/24 | 5,708 | 5,732 | 5,654 | 5,711 | +14 | +0.2% | 1,139,100 |
| 2024/06/21 | 5,650 | 5,774 | 5,650 | 5,697 | +1 | ±0% | 1,450,700 |
| 2024/06/20 | 5,763 | 5,769 | 5,637 | 5,696 | -35 | -0.6% | 903,100 |
| 2024/06/19 | 5,778 | 5,780 | 5,714 | 5,731 | +13 | +0.2% | 1,132,800 |
| 2024/06/18 | 5,720 | 5,789 | 5,680 | 5,718 | +88 | +1.6% | 1,857,300 |
| 2024/06/17 | 5,625 | 5,634 | 5,528 | 5,630 | +62 | +1.1% | 1,754,500 |
| 2024/06/14 | 5,514 | 5,640 | 5,487 | 5,568 | -46 | -0.8% | 3,212,500 |
| 2024/06/13 | 5,722 | 5,741 | 5,575 | 5,614 | -164 | -2.8% | 2,353,700 |
| 2024/06/12 | 5,824 | 5,860 | 5,754 | 5,778 | -87 | -1.5% | 1,136,100 |
| 2024/06/11 | 5,899 | 5,951 | 5,862 | 5,865 | -15 | -0.3% | 1,044,300 |
| 2024/06/10 | 5,896 | 5,931 | 5,872 | 5,880 | +56 | +1% | 1,316,300 |
| 2024/06/07 | 5,796 | 5,849 | 5,763 | 5,824 | +9 | +0.2% | 1,051,600 |
| 2024/06/06 | 5,913 | 5,915 | 5,815 | 5,815 | -20 | -0.3% | 1,271,200 |
| 2024/06/05 | 5,810 | 5,839 | 5,788 | 5,835 | +35 | +0.6% | 1,332,300 |
| 2024/06/04 | 5,750 | 5,828 | 5,711 | 5,800 | +7 | +0.1% | 1,391,800 |
| 2024/06/03 | 5,769 | 5,833 | 5,731 | 5,793 | +52 | +0.9% | 1,241,200 |
| 2024/05/31 | 5,742 | 5,753 | 5,675 | 5,741 | +18 | +0.3% | 2,004,000 |
| 2024/05/30 | 5,680 | 5,727 | 5,630 | 5,723 | +30 | +0.5% | 1,692,800 |
| 2024/05/29 | 5,800 | 5,800 | 5,674 | 5,693 | -158 | -2.7% | 1,486,500 |
| 2024/05/28 | 5,906 | 5,927 | 5,851 | 5,851 | -69 | -1.2% | 938,600 |
| 2024/05/27 | 5,868 | 5,920 | 5,818 | 5,920 | +80 | +1.4% | 792,300 |
| 2024/05/24 | 5,837 | 5,850 | 5,796 | 5,840 | -6 | -0.1% | 906,600 |
| 2024/05/23 | 5,892 | 5,892 | 5,810 | 5,846 | -17 | -0.3% | 1,100,600 |
| 2024/05/22 | 5,925 | 5,945 | 5,861 | 5,863 | -43 | -0.7% | 1,273,000 |
| 2024/05/21 | 5,950 | 6,001 | 5,906 | 5,906 | -39 | -0.7% | 1,381,300 |
| 2024/05/20 | 5,922 | 5,945 | 5,886 | 5,945 | +22 | +0.4% | 1,318,800 |
| 2024/05/17 | 5,900 | 5,979 | 5,877 | 5,923 | +23 | +0.4% | 2,619,000 |
1～
50
件表示中 / 3506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 | 573,400円 | +2.6% | +10.2% | 2.30% | 15.25倍 | 1.18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 | 432,900円 | +6.2% | -0.3% | 4.48% | 16.89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 | 613,800円 | +6.1% | +9.1% | 1.30% | 32.73倍 | 3.82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 | 210,400円 | +6.4% | +11.1% | 3.37% | 13.01倍 | 1.50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 | 190,100円 | +3.7% | +3.3% | 1.10% | 31.40倍 | 3.68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
