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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 4,585 | 4,591 | 4,407 | 4,450 | -210 | -4.5% | 2,583,900 |
| 2022/09/27 | 4,600 | 4,669 | 4,572 | 4,660 | +57 | +1.2% | 1,396,500 |
| 2022/09/26 | 4,596 | 4,644 | 4,586 | 4,603 | -42 | -0.9% | 1,395,400 |
| 2022/09/22 | 4,635 | 4,657 | 4,611 | 4,645 | -36 | -0.8% | 1,204,600 |
| 2022/09/21 | 4,734 | 4,734 | 4,658 | 4,681 | -69 | -1.5% | 1,309,100 |
| 2022/09/20 | 4,743 | 4,778 | 4,724 | 4,750 | +70 | +1.5% | 1,394,000 |
| 2022/09/16 | 4,630 | 4,692 | 4,627 | 4,680 | +22 | +0.5% | 1,345,900 |
| 2022/09/15 | 4,603 | 4,668 | 4,595 | 4,658 | +66 | +1.4% | 1,287,000 |
| 2022/09/14 | 4,623 | 4,660 | 4,585 | 4,592 | -101 | -2.2% | 1,578,200 |
| 2022/09/13 | 4,689 | 4,703 | 4,632 | 4,693 | +10 | +0.2% | 1,155,300 |
| 2022/09/12 | 4,696 | 4,706 | 4,661 | 4,683 | +27 | +0.6% | 696,100 |
| 2022/09/09 | 4,595 | 4,685 | 4,595 | 4,656 | +9 | +0.2% | 1,516,400 |
| 2022/09/08 | 4,562 | 4,653 | 4,551 | 4,647 | +108 | +2.4% | 1,104,100 |
| 2022/09/07 | 4,557 | 4,576 | 4,490 | 4,539 | -19 | -0.4% | 1,176,800 |
| 2022/09/06 | 4,574 | 4,628 | 4,542 | 4,558 | -16 | -0.3% | 1,492,800 |
| 2022/09/05 | 4,629 | 4,648 | 4,574 | 4,574 | -84 | -1.8% | 1,269,800 |
| 2022/09/02 | 4,671 | 4,681 | 4,632 | 4,658 | -5 | -0.1% | 1,040,300 |
| 2022/09/01 | 4,650 | 4,700 | 4,643 | 4,663 | -10 | -0.2% | 1,299,800 |
| 2022/08/31 | 4,737 | 4,755 | 4,667 | 4,673 | -59 | -1.2% | 2,179,600 |
| 2022/08/30 | 4,726 | 4,757 | 4,714 | 4,732 | +52 | +1.1% | 892,900 |
| 2022/08/29 | 4,655 | 4,704 | 4,629 | 4,680 | -40 | -0.8% | 1,554,500 |
| 2022/08/26 | 4,816 | 4,841 | 4,720 | 4,720 | -130 | -2.7% | 1,608,300 |
| 2022/08/25 | 4,816 | 4,859 | 4,798 | 4,850 | +60 | +1.3% | 936,300 |
| 2022/08/24 | 4,854 | 4,854 | 4,782 | 4,790 | -56 | -1.2% | 999,400 |
| 2022/08/23 | 4,798 | 4,855 | 4,785 | 4,846 | +43 | +0.9% | 1,482,000 |
| 2022/08/22 | 4,768 | 4,803 | 4,752 | 4,803 | +9 | +0.2% | 754,100 |
| 2022/08/19 | 4,760 | 4,842 | 4,756 | 4,794 | +34 | +0.7% | 1,683,800 |
| 2022/08/18 | 4,781 | 4,807 | 4,754 | 4,760 | -74 | -1.5% | 1,102,900 |
| 2022/08/17 | 4,774 | 4,841 | 4,764 | 4,834 | +40 | +0.8% | 1,184,600 |
| 2022/08/16 | 4,817 | 4,836 | 4,783 | 4,794 | +8 | +0.2% | 815,100 |
| 2022/08/15 | 4,792 | 4,833 | 4,777 | 4,786 | -62 | -1.3% | 1,363,600 |
| 2022/08/12 | 4,707 | 4,849 | 4,637 | 4,848 | +234 | +5.1% | 3,475,300 |
| 2022/08/10 | 4,615 | 4,643 | 4,507 | 4,614 | +124 | +2.8% | 2,462,500 |
| 2022/08/09 | 4,624 | 4,638 | 4,479 | 4,490 | -135 | -2.9% | 1,696,800 |
| 2022/08/08 | 4,613 | 4,641 | 4,576 | 4,625 | -2 | ±0% | 1,055,800 |
| 2022/08/05 | 4,582 | 4,629 | 4,570 | 4,627 | +24 | +0.5% | 1,212,800 |
| 2022/08/04 | 4,641 | 4,653 | 4,580 | 4,603 | +6 | +0.1% | 1,862,200 |
| 2022/08/03 | 4,580 | 4,624 | 4,554 | 4,597 | +31 | +0.7% | 1,626,500 |
| 2022/08/02 | 4,606 | 4,614 | 4,558 | 4,566 | -86 | -1.8% | 1,417,400 |
| 2022/08/01 | 4,617 | 4,688 | 4,598 | 4,652 | +32 | +0.7% | 1,595,200 |
| 2022/07/29 | 4,648 | 4,658 | 4,603 | 4,620 | -41 | -0.9% | 1,588,600 |
| 2022/07/28 | 4,670 | 4,674 | 4,596 | 4,661 | +10 | +0.2% | 5,348,500 |
| 2022/07/27 | 4,601 | 4,668 | 4,591 | 4,651 | +22 | +0.5% | 1,519,400 |
| 2022/07/26 | 4,661 | 4,672 | 4,616 | 4,629 | -43 | -0.9% | 1,011,000 |
| 2022/07/25 | 4,620 | 4,672 | 4,618 | 4,672 | +36 | +0.8% | 1,046,000 |
| 2022/07/22 | 4,566 | 4,643 | 4,534 | 4,636 | +97 | +2.1% | 1,698,300 |
| 2022/07/21 | 4,559 | 4,568 | 4,506 | 4,539 | -45 | -1% | 1,502,900 |
| 2022/07/20 | 4,566 | 4,610 | 4,543 | 4,584 | +55 | +1.2% | 1,510,200 |
| 2022/07/19 | 4,534 | 4,549 | 4,477 | 4,529 | +5 | +0.1% | 1,744,800 |
| 2022/07/15 | 4,574 | 4,579 | 4,495 | 4,524 | -47 | -1% | 1,124,200 |
701～
750
件表示中 / 3757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 | 191,500円 | +1.0% | -6.0% | 2.72% | 16.21倍 | 1.08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 | 473,300円 | +6.2% | +216.1% | 4.39% | 17.01倍 | 2.07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 | 393,200円 | +5.7% | +66.2% | 1.22% | 32.01倍 | 5.15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 | 203,300円 | +4.4% | +64.6% | 3.64% | 10.98倍 | 1.40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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17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
