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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,690 | 3,697 | 3,599 | 3,620 | -106 | -2.8% | 2,570,500 |
| 2020/09/23 | 3,820 | 3,825 | 3,687 | 3,726 | -73 | -1.9% | 3,261,600 |
| 2020/09/18 | 3,799 | 3,825 | 3,780 | 3,799 | +23 | +0.6% | 3,018,500 |
| 2020/09/17 | 3,824 | 3,836 | 3,768 | 3,776 | -49 | -1.3% | 3,044,200 |
| 2020/09/16 | 3,818 | 3,864 | 3,790 | 3,825 | +46 | +1.2% | 3,822,800 |
| 2020/09/15 | 3,853 | 3,855 | 3,708 | 3,779 | -116 | -3% | 21,046,100 |
| 2020/09/14 | 3,830 | 3,935 | 3,812 | 3,895 | +91 | +2.4% | 7,704,500 |
| 2020/09/11 | 3,835 | 3,856 | 3,779 | 3,804 | +46 | +1.2% | 9,924,800 |
| 2020/09/10 | 3,630 | 3,768 | 3,629 | 3,758 | +127 | +3.5% | 6,016,400 |
| 2020/09/09 | 3,660 | 3,688 | 3,603 | 3,631 | -69 | -1.9% | 5,629,800 |
| 2020/09/08 | 3,530 | 3,705 | 3,525 | 3,700 | +239 | +6.9% | 16,993,800 |
| 2020/09/07 | 3,523 | 3,543 | 3,460 | 3,461 | -98 | -2.8% | 8,481,700 |
| 2020/09/04 | 3,669 | 3,690 | 3,542 | 3,559 | -160 | -4.3% | 4,058,400 |
| 2020/09/03 | 3,698 | 3,767 | 3,674 | 3,719 | +55 | +1.5% | 2,615,100 |
| 2020/09/02 | 3,688 | 3,699 | 3,638 | 3,664 | -25 | -0.7% | 1,716,900 |
| 2020/09/01 | 3,680 | 3,708 | 3,633 | 3,689 | -24 | -0.6% | 1,863,200 |
| 2020/08/31 | 3,718 | 3,765 | 3,676 | 3,713 | +42 | +1.1% | 2,324,300 |
| 2020/08/28 | 3,576 | 3,732 | 3,566 | 3,671 | +119 | +3.4% | 2,426,700 |
| 2020/08/27 | 3,539 | 3,590 | 3,528 | 3,552 | -9 | -0.3% | 1,791,300 |
| 2020/08/26 | 3,535 | 3,620 | 3,506 | 3,561 | -95 | -2.6% | 3,110,600 |
| 2020/08/25 | 3,681 | 3,716 | 3,630 | 3,656 | +45 | +1.2% | 1,598,100 |
| 2020/08/24 | 3,660 | 3,660 | 3,589 | 3,611 | -49 | -1.3% | 717,300 |
| 2020/08/21 | 3,602 | 3,667 | 3,602 | 3,660 | +59 | +1.6% | 854,400 |
| 2020/08/20 | 3,629 | 3,652 | 3,600 | 3,601 | -31 | -0.9% | 893,000 |
| 2020/08/19 | 3,611 | 3,659 | 3,589 | 3,632 | -32 | -0.9% | 930,600 |
| 2020/08/18 | 3,628 | 3,692 | 3,624 | 3,664 | +6 | +0.2% | 771,900 |
| 2020/08/17 | 3,665 | 3,710 | 3,649 | 3,658 | -53 | -1.4% | 892,700 |
| 2020/08/14 | 3,695 | 3,738 | 3,685 | 3,711 | -16 | -0.4% | 964,800 |
| 2020/08/13 | 3,778 | 3,790 | 3,708 | 3,727 | +19 | +0.5% | 1,513,000 |
| 2020/08/12 | 3,644 | 3,727 | 3,604 | 3,708 | +99 | +2.7% | 1,282,100 |
| 2020/08/11 | 3,427 | 3,614 | 3,427 | 3,609 | +130 | +3.7% | 1,457,800 |
| 2020/08/07 | 3,468 | 3,514 | 3,458 | 3,479 | +5 | +0.1% | 914,800 |
| 2020/08/06 | 3,603 | 3,651 | 3,466 | 3,474 | -123 | -3.4% | 1,717,600 |
| 2020/08/05 | 3,592 | 3,629 | 3,549 | 3,597 | +27 | +0.8% | 1,413,700 |
| 2020/08/04 | 3,509 | 3,577 | 3,500 | 3,570 | +140 | +4.1% | 1,248,900 |
| 2020/08/03 | 3,424 | 3,472 | 3,381 | 3,430 | -14 | -0.4% | 1,356,100 |
| 2020/07/31 | 3,553 | 3,554 | 3,442 | 3,444 | -118 | -3.3% | 1,693,500 |
| 2020/07/30 | 3,542 | 3,585 | 3,540 | 3,562 | +41 | +1.2% | 979,000 |
| 2020/07/29 | 3,573 | 3,573 | 3,517 | 3,521 | -63 | -1.8% | 755,100 |
| 2020/07/28 | 3,623 | 3,637 | 3,572 | 3,584 | -26 | -0.7% | 819,300 |
| 2020/07/27 | 3,550 | 3,613 | 3,510 | 3,610 | -34 | -0.9% | 1,113,800 |
| 2020/07/22 | 3,675 | 3,679 | 3,636 | 3,644 | -11 | -0.3% | 802,500 |
| 2020/07/21 | 3,670 | 3,684 | 3,639 | 3,655 | -25 | -0.7% | 988,500 |
| 2020/07/20 | 3,750 | 3,769 | 3,673 | 3,680 | -43 | -1.2% | 870,400 |
| 2020/07/17 | 3,691 | 3,735 | 3,687 | 3,723 | -11 | -0.3% | 728,800 |
| 2020/07/16 | 3,838 | 3,850 | 3,706 | 3,734 | +3 | +0.1% | 1,417,800 |
| 2020/07/15 | 3,735 | 3,752 | 3,707 | 3,731 | +60 | +1.6% | 913,800 |
| 2020/07/14 | 3,694 | 3,699 | 3,638 | 3,671 | -29 | -0.8% | 994,800 |
| 2020/07/13 | 3,657 | 3,710 | 3,649 | 3,700 | +113 | +3.2% | 1,308,300 |
| 2020/07/10 | 3,636 | 3,652 | 3,580 | 3,587 | -49 | -1.3% | 1,979,900 |
1151～
1200
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
