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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 4,648 | 4,731 | 4,646 | 4,678 | +34 | +0.7% | 1,772,700 |
| 2022/02/28 | 4,670 | 4,720 | 4,588 | 4,644 | -26 | -0.6% | 2,542,100 |
| 2022/02/25 | 4,713 | 4,726 | 4,659 | 4,670 | -65 | -1.4% | 3,222,600 |
| 2022/02/24 | 4,971 | 4,986 | 4,693 | 4,735 | -258 | -5.2% | 4,636,500 |
| 2022/02/22 | 5,015 | 5,021 | 4,961 | 4,993 | -122 | -2.4% | 1,690,300 |
| 2022/02/21 | 5,100 | 5,144 | 5,066 | 5,115 | -32 | -0.6% | 1,256,000 |
| 2022/02/18 | 5,167 | 5,177 | 5,089 | 5,147 | -72 | -1.4% | 1,674,600 |
| 2022/02/17 | 5,133 | 5,228 | 5,114 | 5,219 | +107 | +2.1% | 2,496,000 |
| 2022/02/16 | 5,200 | 5,215 | 5,064 | 5,112 | +239 | +4.9% | 3,533,300 |
| 2022/02/15 | 4,880 | 4,924 | 4,842 | 4,873 | +24 | +0.5% | 2,323,400 |
| 2022/02/14 | 4,897 | 4,908 | 4,804 | 4,849 | -20 | -0.4% | 1,823,900 |
| 2022/02/10 | 4,869 | 4,897 | 4,834 | 4,869 | +32 | +0.7% | 1,385,000 |
| 2022/02/09 | 4,850 | 4,863 | 4,766 | 4,837 | +27 | +0.6% | 1,432,600 |
| 2022/02/08 | 4,791 | 4,840 | 4,778 | 4,810 | +40 | +0.8% | 1,353,900 |
| 2022/02/07 | 4,701 | 4,775 | 4,675 | 4,770 | +19 | +0.4% | 997,100 |
| 2022/02/04 | 4,749 | 4,767 | 4,622 | 4,751 | -39 | -0.8% | 1,682,500 |
| 2022/02/03 | 4,778 | 4,817 | 4,767 | 4,790 | +7 | +0.1% | 1,064,200 |
| 2022/02/02 | 4,731 | 4,805 | 4,718 | 4,783 | +61 | +1.3% | 1,144,500 |
| 2022/02/01 | 4,666 | 4,760 | 4,642 | 4,722 | +54 | +1.2% | 1,223,800 |
| 2022/01/31 | 4,756 | 4,758 | 4,647 | 4,668 | -129 | -2.7% | 1,639,600 |
| 2022/01/28 | 4,758 | 4,804 | 4,742 | 4,797 | +102 | +2.2% | 1,364,900 |
| 2022/01/27 | 4,745 | 4,786 | 4,636 | 4,695 | -71 | -1.5% | 1,595,100 |
| 2022/01/26 | 4,819 | 4,839 | 4,752 | 4,766 | -59 | -1.2% | 1,082,200 |
| 2022/01/25 | 4,800 | 4,829 | 4,733 | 4,825 | +4 | +0.1% | 1,523,300 |
| 2022/01/24 | 4,875 | 4,910 | 4,772 | 4,821 | -30 | -0.6% | 1,476,700 |
| 2022/01/21 | 4,705 | 4,862 | 4,682 | 4,851 | +83 | +1.7% | 1,768,300 |
| 2022/01/20 | 4,646 | 4,768 | 4,646 | 4,768 | +98 | +2.1% | 1,422,800 |
| 2022/01/19 | 4,693 | 4,759 | 4,649 | 4,670 | -34 | -0.7% | 1,702,700 |
| 2022/01/18 | 4,710 | 4,755 | 4,696 | 4,704 | +18 | +0.4% | 1,901,300 |
| 2022/01/17 | 4,760 | 4,794 | 4,681 | 4,686 | +36 | +0.8% | 1,650,600 |
| 2022/01/14 | 4,650 | 4,679 | 4,634 | 4,650 | +10 | +0.2% | 1,707,800 |
| 2022/01/13 | 4,640 | 4,681 | 4,622 | 4,640 | -59 | -1.3% | 1,219,800 |
| 2022/01/12 | 4,649 | 4,720 | 4,632 | 4,699 | +112 | +2.4% | 1,615,300 |
| 2022/01/11 | 4,604 | 4,620 | 4,538 | 4,587 | -2 | ±0% | 1,236,800 |
| 2022/01/07 | 4,561 | 4,603 | 4,532 | 4,589 | +76 | +1.7% | 1,749,600 |
| 2022/01/06 | 4,583 | 4,596 | 4,501 | 4,513 | -70 | -1.5% | 1,346,700 |
| 2022/01/05 | 4,591 | 4,595 | 4,520 | 4,583 | -33 | -0.7% | 1,372,200 |
| 2022/01/04 | 4,524 | 4,616 | 4,484 | 4,616 | +142 | +3.2% | 1,945,700 |
| 2021/12/30 | 4,487 | 4,514 | 4,440 | 4,474 | -13 | -0.3% | 1,335,700 |
| 2021/12/29 | 4,545 | 4,557 | 4,465 | 4,487 | -108 | -2.4% | 1,236,700 |
| 2021/12/28 | 4,581 | 4,595 | 4,554 | 4,595 | +71 | +1.6% | 1,294,200 |
| 2021/12/27 | 4,560 | 4,560 | 4,510 | 4,524 | -37 | -0.8% | 838,700 |
| 2021/12/24 | 4,589 | 4,590 | 4,537 | 4,561 | -14 | -0.3% | 655,300 |
| 2021/12/23 | 4,570 | 4,579 | 4,537 | 4,575 | +28 | +0.6% | 831,300 |
| 2021/12/22 | 4,538 | 4,569 | 4,526 | 4,547 | -12 | -0.3% | 885,200 |
| 2021/12/21 | 4,570 | 4,582 | 4,541 | 4,559 | +59 | +1.3% | 984,500 |
| 2021/12/20 | 4,499 | 4,547 | 4,485 | 4,500 | -52 | -1.1% | 1,044,400 |
| 2021/12/17 | 4,585 | 4,625 | 4,531 | 4,552 | -33 | -0.7% | 1,599,300 |
| 2021/12/16 | 4,578 | 4,591 | 4,532 | 4,585 | +82 | +1.8% | 1,057,100 |
| 2021/12/15 | 4,521 | 4,543 | 4,485 | 4,503 | -49 | -1.1% | 1,331,200 |
801～
850
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
