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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,191 | 4,202 | 4,153 | 4,193 | +32 | +0.8% | 844,400 |
| 2022/12/21 | 4,167 | 4,221 | 4,151 | 4,161 | -7 | -0.2% | 1,146,500 |
| 2022/12/20 | 4,237 | 4,268 | 4,146 | 4,168 | -73 | -1.7% | 1,709,100 |
| 2022/12/19 | 4,248 | 4,265 | 4,231 | 4,241 | -49 | -1.1% | 1,068,300 |
| 2022/12/16 | 4,280 | 4,305 | 4,253 | 4,290 | -25 | -0.6% | 1,486,900 |
| 2022/12/15 | 4,337 | 4,353 | 4,299 | 4,315 | -26 | -0.6% | 1,175,100 |
| 2022/12/14 | 4,302 | 4,351 | 4,282 | 4,341 | +27 | +0.6% | 1,103,100 |
| 2022/12/13 | 4,295 | 4,323 | 4,286 | 4,314 | +41 | +1% | 1,105,300 |
| 2022/12/12 | 4,310 | 4,314 | 4,273 | 4,273 | -67 | -1.5% | 1,286,400 |
| 2022/12/09 | 4,289 | 4,359 | 4,289 | 4,340 | +20 | +0.5% | 1,434,900 |
| 2022/12/08 | 4,343 | 4,346 | 4,299 | 4,320 | -34 | -0.8% | 1,231,800 |
| 2022/12/07 | 4,334 | 4,392 | 4,326 | 4,354 | +9 | +0.2% | 1,373,300 |
| 2022/12/06 | 4,315 | 4,354 | 4,292 | 4,345 | +36 | +0.8% | 1,055,600 |
| 2022/12/05 | 4,345 | 4,352 | 4,283 | 4,309 | -43 | -1% | 1,214,700 |
| 2022/12/02 | 4,370 | 4,377 | 4,320 | 4,352 | -23 | -0.5% | 1,508,700 |
| 2022/12/01 | 4,439 | 4,439 | 4,373 | 4,375 | -23 | -0.5% | 1,378,900 |
| 2022/11/30 | 4,424 | 4,448 | 4,397 | 4,398 | -50 | -1.1% | 1,972,500 |
| 2022/11/29 | 4,412 | 4,457 | 4,401 | 4,448 | +19 | +0.4% | 1,191,500 |
| 2022/11/28 | 4,460 | 4,463 | 4,413 | 4,429 | -22 | -0.5% | 1,513,600 |
| 2022/11/25 | 4,433 | 4,458 | 4,415 | 4,451 | +24 | +0.5% | 1,067,200 |
| 2022/11/24 | 4,420 | 4,452 | 4,415 | 4,427 | +65 | +1.5% | 2,298,800 |
| 2022/11/22 | 4,334 | 4,376 | 4,334 | 4,362 | +58 | +1.3% | 1,208,800 |
| 2022/11/21 | 4,273 | 4,306 | 4,267 | 4,304 | +34 | +0.8% | 853,800 |
| 2022/11/18 | 4,266 | 4,286 | 4,253 | 4,270 | +10 | +0.2% | 1,038,400 |
| 2022/11/17 | 4,274 | 4,292 | 4,259 | 4,260 | -14 | -0.3% | 1,193,900 |
| 2022/11/16 | 4,307 | 4,311 | 4,222 | 4,274 | -47 | -1.1% | 1,715,400 |
| 2022/11/15 | 4,324 | 4,369 | 4,316 | 4,321 | +23 | +0.5% | 1,280,200 |
| 2022/11/14 | 4,275 | 4,372 | 4,275 | 4,298 | -37 | -0.9% | 2,002,300 |
| 2022/11/11 | 4,373 | 4,394 | 4,280 | 4,335 | +62 | +1.5% | 2,719,300 |
| 2022/11/10 | 4,251 | 4,295 | 4,225 | 4,273 | -1 | ±0% | 1,382,000 |
| 2022/11/09 | 4,299 | 4,305 | 4,254 | 4,274 | -4 | -0.1% | 1,291,100 |
| 2022/11/08 | 4,264 | 4,296 | 4,249 | 4,278 | +29 | +0.7% | 1,699,900 |
| 2022/11/07 | 4,204 | 4,255 | 4,191 | 4,249 | +89 | +2.1% | 1,876,100 |
| 2022/11/04 | 4,175 | 4,187 | 4,131 | 4,160 | -74 | -1.7% | 2,147,000 |
| 2022/11/02 | 4,175 | 4,250 | 4,152 | 4,234 | +63 | +1.5% | 2,068,900 |
| 2022/11/01 | 4,185 | 4,208 | 4,166 | 4,171 | +7 | +0.2% | 1,385,900 |
| 2022/10/31 | 4,180 | 4,186 | 4,126 | 4,164 | +7 | +0.2% | 1,723,500 |
| 2022/10/28 | 4,150 | 4,187 | 4,132 | 4,157 | +18 | +0.4% | 5,564,900 |
| 2022/10/27 | 4,200 | 4,217 | 4,078 | 4,139 | -190 | -4.4% | 4,405,300 |
| 2022/10/26 | 4,300 | 4,359 | 4,288 | 4,329 | +64 | +1.5% | 1,365,500 |
| 2022/10/25 | 4,277 | 4,287 | 4,252 | 4,265 | +39 | +0.9% | 1,367,700 |
| 2022/10/24 | 4,298 | 4,298 | 4,226 | 4,226 | -13 | -0.3% | 1,090,900 |
| 2022/10/21 | 4,300 | 4,309 | 4,239 | 4,239 | -38 | -0.9% | 1,631,400 |
| 2022/10/20 | 4,290 | 4,306 | 4,246 | 4,277 | -101 | -2.3% | 2,729,900 |
| 2022/10/19 | 4,391 | 4,420 | 4,346 | 4,378 | -15 | -0.3% | 2,066,400 |
| 2022/10/18 | 4,430 | 4,454 | 4,367 | 4,393 | +10 | +0.2% | 1,825,100 |
| 2022/10/17 | 4,384 | 4,450 | 4,372 | 4,383 | -34 | -0.8% | 1,250,800 |
| 2022/10/14 | 4,340 | 4,437 | 4,327 | 4,417 | +142 | +3.3% | 2,259,900 |
| 2022/10/13 | 4,313 | 4,314 | 4,208 | 4,275 | -60 | -1.4% | 3,406,900 |
| 2022/10/12 | 4,329 | 4,405 | 4,326 | 4,335 | -5 | -0.1% | 3,601,400 |
601～
650
件表示中 / 3715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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04倍 | 1.07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 | 433,000円 | +3.9% | +156.7% | 4.48% | 17.08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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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
