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 |
|---|---|---|---|---|---|---|---|
| 2021/04/22 | 4,508 | 4,597 | 4,496 | 4,560 | +106 | +2.4% | 1,867,100 |
| 2021/04/21 | 4,491 | 4,512 | 4,424 | 4,454 | -95 | -2.1% | 1,466,000 |
| 2021/04/20 | 4,670 | 4,681 | 4,532 | 4,549 | -168 | -3.6% | 2,205,000 |
| 2021/04/19 | 4,753 | 4,782 | 4,715 | 4,717 | -50 | -1% | 1,258,000 |
| 2021/04/16 | 4,800 | 4,811 | 4,757 | 4,767 | +1 | ±0% | 1,669,200 |
| 2021/04/15 | 4,718 | 4,789 | 4,714 | 4,766 | +83 | +1.8% | 792,200 |
| 2021/04/14 | 4,710 | 4,719 | 4,673 | 4,683 | -44 | -0.9% | 784,100 |
| 2021/04/13 | 4,801 | 4,816 | 4,715 | 4,727 | -65 | -1.4% | 1,015,900 |
| 2021/04/12 | 4,793 | 4,845 | 4,781 | 4,792 | +35 | +0.7% | 1,680,100 |
| 2021/04/09 | 4,741 | 4,858 | 4,709 | 4,757 | +56 | +1.2% | 1,883,000 |
| 2021/04/08 | 4,740 | 4,758 | 4,670 | 4,701 | -24 | -0.5% | 1,212,000 |
| 2021/04/07 | 4,592 | 4,760 | 4,563 | 4,725 | +162 | +3.6% | 2,397,400 |
| 2021/04/06 | 4,658 | 4,662 | 4,559 | 4,563 | -57 | -1.2% | 1,057,800 |
| 2021/04/05 | 4,627 | 4,659 | 4,615 | 4,620 | +20 | +0.4% | 857,400 |
| 2021/04/02 | 4,607 | 4,618 | 4,581 | 4,600 | -9 | -0.2% | 936,300 |
| 2021/04/01 | 4,704 | 4,709 | 4,601 | 4,609 | -56 | -1.2% | 1,048,300 |
| 2021/03/31 | 4,693 | 4,718 | 4,658 | 4,665 | -98 | -2.1% | 1,369,000 |
| 2021/03/30 | 4,728 | 4,785 | 4,710 | 4,763 | +76 | +1.6% | 1,418,100 |
| 2021/03/29 | 4,736 | 4,762 | 4,641 | 4,687 | -46 | -1% | 2,010,200 |
| 2021/03/26 | 4,673 | 4,755 | 4,671 | 4,733 | +107 | +2.3% | 1,546,700 |
| 2021/03/25 | 4,589 | 4,667 | 4,581 | 4,626 | +47 | +1% | 1,901,300 |
| 2021/03/24 | 4,781 | 4,783 | 4,573 | 4,579 | -157 | -3.3% | 1,840,900 |
| 2021/03/23 | 4,747 | 4,764 | 4,729 | 4,736 | +7 | +0.1% | 1,080,700 |
| 2021/03/22 | 4,706 | 4,763 | 4,702 | 4,729 | -29 | -0.6% | 1,330,800 |
| 2021/03/19 | 4,726 | 4,799 | 4,726 | 4,758 | -26 | -0.5% | 3,535,000 |
| 2021/03/18 | 4,800 | 4,882 | 4,735 | 4,784 | -67 | -1.4% | 2,619,300 |
| 2021/03/17 | 4,786 | 4,867 | 4,786 | 4,851 | -32 | -0.7% | 1,957,700 |
| 2021/03/16 | 4,870 | 4,887 | 4,835 | 4,883 | -9 | -0.2% | 1,488,500 |
| 2021/03/15 | 4,906 | 4,955 | 4,875 | 4,892 | +17 | +0.3% | 1,368,700 |
| 2021/03/12 | 4,858 | 4,906 | 4,808 | 4,875 | +87 | +1.8% | 3,204,500 |
| 2021/03/11 | 4,894 | 4,898 | 4,773 | 4,788 | -103 | -2.1% | 2,082,300 |
| 2021/03/10 | 4,961 | 5,006 | 4,866 | 4,891 | -155 | -3.1% | 2,076,000 |
| 2021/03/09 | 4,930 | 5,046 | 4,912 | 5,046 | +204 | +4.2% | 3,015,000 |
| 2021/03/08 | 4,839 | 4,907 | 4,815 | 4,842 | +71 | +1.5% | 2,180,300 |
| 2021/03/05 | 4,727 | 4,772 | 4,650 | 4,771 | +114 | +2.4% | 2,157,600 |
| 2021/03/04 | 4,700 | 4,711 | 4,615 | 4,657 | -75 | -1.6% | 2,859,600 |
| 2021/03/03 | 4,672 | 4,744 | 4,659 | 4,732 | +108 | +2.3% | 1,360,900 |
| 2021/03/02 | 4,679 | 4,704 | 4,600 | 4,624 | +19 | +0.4% | 1,890,100 |
| 2021/03/01 | 4,636 | 4,659 | 4,583 | 4,605 | -7 | -0.2% | 1,212,600 |
| 2021/02/26 | 4,745 | 4,756 | 4,608 | 4,612 | -184 | -3.8% | 2,267,100 |
| 2021/02/25 | 4,824 | 4,850 | 4,765 | 4,796 | +112 | +2.4% | 2,096,700 |
| 2021/02/24 | 4,591 | 4,696 | 4,511 | 4,684 | +136 | +3% | 2,355,000 |
| 2021/02/22 | 4,531 | 4,598 | 4,530 | 4,548 | +27 | +0.6% | 1,081,300 |
| 2021/02/19 | 4,615 | 4,629 | 4,510 | 4,521 | -98 | -2.1% | 2,440,800 |
| 2021/02/18 | 4,688 | 4,715 | 4,610 | 4,619 | -84 | -1.8% | 2,754,100 |
| 2021/02/17 | 4,681 | 4,728 | 4,601 | 4,703 | -2 | ±0% | 2,104,800 |
| 2021/02/16 | 4,620 | 4,725 | 4,617 | 4,705 | +121 | +2.6% | 2,253,200 |
| 2021/02/15 | 4,490 | 4,617 | 4,479 | 4,584 | +156 | +3.5% | 2,766,200 |
| 2021/02/12 | 4,446 | 4,471 | 4,380 | 4,428 | -18 | -0.4% | 1,693,700 |
| 2021/02/10 | 4,373 | 4,471 | 4,355 | 4,446 | +66 | +1.5% | 1,751,000 |
1051～
1100
件表示中 / 3758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 | 191,900円 | +1.0% | -6.0% | 2.71% | 16.25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 | 473,900円 | +6.2% | +216.1% | 4.39% | 17.03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 | 398,200円 | +5.7% | +66.2% | 1.21% | 32.41倍 | 5.21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 | 205,500円 | +4.4% | +64.6% | 3.60% | 11.10倍 | 1.41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 | 466,200円 | +5.9% | -0.3% | 2.57% | 16.01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
