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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,412 | 5,492 | 5,401 | 5,483 | -1 | ±0% | 2,006,400 |
| 2024/05/09 | 5,498 | 5,508 | 5,433 | 5,484 | +19 | +0.3% | 1,340,800 |
| 2024/05/08 | 5,500 | 5,513 | 5,430 | 5,465 | +1 | ±0% | 2,419,500 |
| 2024/05/07 | 5,442 | 5,476 | 5,407 | 5,464 | +35 | +0.6% | 1,665,100 |
| 2024/05/02 | 5,372 | 5,429 | 5,346 | 5,429 | +1 | ±0% | 1,510,000 |
| 2024/05/01 | 5,389 | 5,433 | 5,371 | 5,428 | +23 | +0.4% | 1,415,200 |
| 2024/04/30 | 5,485 | 5,488 | 5,369 | 5,405 | -60 | -1.1% | 3,269,300 |
| 2024/04/26 | 5,395 | 5,500 | 5,353 | 5,465 | +49 | +0.9% | 1,993,000 |
| 2024/04/25 | 5,500 | 5,518 | 5,403 | 5,416 | -107 | -1.9% | 2,220,100 |
| 2024/04/24 | 5,500 | 5,570 | 5,470 | 5,523 | -19 | -0.3% | 2,391,400 |
| 2024/04/23 | 5,503 | 5,578 | 5,497 | 5,542 | +69 | +1.3% | 1,548,700 |
| 2024/04/22 | 5,350 | 5,496 | 5,350 | 5,473 | +174 | +3.3% | 2,010,200 |
| 2024/04/19 | 5,316 | 5,320 | 5,228 | 5,299 | -29 | -0.5% | 2,234,200 |
| 2024/04/18 | 5,325 | 5,362 | 5,298 | 5,328 | +3 | +0.1% | 1,482,500 |
| 2024/04/17 | 5,263 | 5,346 | 5,245 | 5,325 | +21 | +0.4% | 2,076,600 |
| 2024/04/16 | 5,370 | 5,372 | 5,291 | 5,304 | -164 | -3% | 2,237,900 |
| 2024/04/15 | 5,538 | 5,538 | 5,428 | 5,468 | -102 | -1.8% | 1,725,200 |
| 2024/04/12 | 5,503 | 5,596 | 5,483 | 5,570 | +67 | +1.2% | 1,312,100 |
| 2024/04/11 | 5,515 | 5,521 | 5,468 | 5,503 | -72 | -1.3% | 1,534,300 |
| 2024/04/10 | 5,632 | 5,647 | 5,563 | 5,575 | -67 | -1.2% | 1,217,000 |
| 2024/04/09 | 5,630 | 5,642 | 5,575 | 5,642 | +61 | +1.1% | 1,055,600 |
| 2024/04/08 | 5,562 | 5,633 | 5,560 | 5,581 | +48 | +0.9% | 1,554,300 |
| 2024/04/05 | 5,506 | 5,549 | 5,459 | 5,533 | +3 | +0.1% | 1,043,600 |
| 2024/04/04 | 5,564 | 5,593 | 5,525 | 5,530 | -15 | -0.3% | 1,380,200 |
| 2024/04/03 | 5,475 | 5,550 | 5,414 | 5,545 | +27 | +0.5% | 1,778,500 |
| 2024/04/02 | 5,570 | 5,632 | 5,506 | 5,518 | -43 | -0.8% | 1,526,100 |
| 2024/04/01 | 5,620 | 5,649 | 5,543 | 5,561 | -21 | -0.4% | 1,436,400 |
| 2024/03/29 | 5,521 | 5,602 | 5,501 | 5,582 | +38 | +0.7% | 2,172,200 |
| 2024/03/28 | 5,530 | 5,604 | 5,510 | 5,544 | -34 | -0.6% | 2,084,700 |
| 2024/03/27 | 5,481 | 5,594 | 5,476 | 5,578 | +115 | +2.1% | 1,996,000 |
| 2024/03/26 | 5,450 | 5,482 | 5,398 | 5,463 | +37 | +0.7% | 1,284,800 |
| 2024/03/25 | 5,482 | 5,499 | 5,424 | 5,426 | -34 | -0.6% | 1,393,000 |
| 2024/03/22 | 5,510 | 5,532 | 5,439 | 5,460 | -44 | -0.8% | 1,747,100 |
| 2024/03/21 | 5,549 | 5,573 | 5,471 | 5,504 | -28 | -0.5% | 1,810,100 |
| 2024/03/19 | 5,460 | 5,534 | 5,439 | 5,532 | +44 | +0.8% | 1,722,000 |
| 2024/03/18 | 5,400 | 5,498 | 5,366 | 5,488 | +135 | +2.5% | 2,103,900 |
| 2024/03/15 | 5,309 | 5,364 | 5,291 | 5,353 | -12 | -0.2% | 3,219,200 |
| 2024/03/14 | 5,317 | 5,396 | 5,314 | 5,365 | +83 | +1.6% | 2,519,400 |
| 2024/03/13 | 5,236 | 5,301 | 5,223 | 5,282 | +74 | +1.4% | 2,359,500 |
| 2024/03/12 | 5,222 | 5,225 | 5,181 | 5,208 | -14 | -0.3% | 1,573,300 |
| 2024/03/11 | 5,162 | 5,225 | 5,134 | 5,222 | +60 | +1.2% | 2,168,600 |
| 2024/03/08 | 5,214 | 5,214 | 5,118 | 5,162 | -38 | -0.7% | 2,396,600 |
| 2024/03/07 | 5,235 | 5,245 | 5,179 | 5,200 | -21 | -0.4% | 2,280,500 |
| 2024/03/06 | 5,144 | 5,232 | 5,120 | 5,221 | +93 | +1.8% | 2,385,600 |
| 2024/03/05 | 5,108 | 5,145 | 5,061 | 5,128 | +3 | +0.1% | 2,372,000 |
| 2024/03/04 | 5,205 | 5,244 | 5,122 | 5,125 | -35 | -0.7% | 2,502,700 |
| 2024/03/01 | 5,130 | 5,195 | 5,108 | 5,160 | +27 | +0.5% | 2,420,500 |
| 2024/02/29 | 5,167 | 5,187 | 5,087 | 5,133 | -31 | -0.6% | 2,739,400 |
| 2024/02/28 | 5,197 | 5,219 | 5,148 | 5,164 | -66 | -1.3% | 2,738,400 |
| 2024/02/27 | 5,222 | 5,266 | 5,195 | 5,230 | -81 | -1.5% | 3,245,900 |
1～
50
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
