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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 3,646 | 3,676 | 3,614 | 3,648 | +47 | +1.3% | 2,026,100 |
| 2020/04/23 | 3,502 | 3,603 | 3,502 | 3,601 | +99 | +2.8% | 983,300 |
| 2020/04/22 | 3,500 | 3,524 | 3,455 | 3,502 | -47 | -1.3% | 1,685,200 |
| 2020/04/21 | 3,510 | 3,567 | 3,500 | 3,549 | ±0 | ±0% | 1,838,800 |
| 2020/04/20 | 3,524 | 3,589 | 3,517 | 3,549 | -13 | -0.4% | 1,683,000 |
| 2020/04/17 | 3,561 | 3,564 | 3,522 | 3,562 | +64 | +1.8% | 1,593,900 |
| 2020/04/16 | 3,610 | 3,635 | 3,498 | 3,498 | -142 | -3.9% | 2,499,600 |
| 2020/04/15 | 3,661 | 3,666 | 3,620 | 3,640 | +23 | +0.6% | 1,807,200 |
| 2020/04/14 | 3,587 | 3,629 | 3,558 | 3,617 | +80 | +2.3% | 1,147,900 |
| 2020/04/13 | 3,660 | 3,660 | 3,523 | 3,537 | -134 | -3.7% | 1,277,500 |
| 2020/04/10 | 3,690 | 3,690 | 3,592 | 3,671 | +20 | +0.5% | 2,080,500 |
| 2020/04/09 | 3,612 | 3,664 | 3,545 | 3,651 | +39 | +1.1% | 1,377,500 |
| 2020/04/08 | 3,509 | 3,634 | 3,454 | 3,612 | +154 | +4.5% | 1,604,700 |
| 2020/04/07 | 3,449 | 3,487 | 3,346 | 3,458 | +73 | +2.2% | 1,689,500 |
| 2020/04/06 | 3,298 | 3,394 | 3,260 | 3,385 | +53 | +1.6% | 1,843,500 |
| 2020/04/03 | 3,370 | 3,457 | 3,321 | 3,332 | -24 | -0.7% | 1,488,600 |
| 2020/04/02 | 3,345 | 3,417 | 3,323 | 3,356 | -58 | -1.7% | 2,150,300 |
| 2020/04/01 | 3,461 | 3,513 | 3,375 | 3,414 | -96 | -2.7% | 2,181,700 |
| 2020/03/31 | 3,697 | 3,699 | 3,499 | 3,510 | -151 | -4.1% | 2,013,600 |
| 2020/03/30 | 3,508 | 3,666 | 3,452 | 3,661 | +132 | +3.7% | 2,039,900 |
| 2020/03/27 | 3,542 | 3,564 | 3,354 | 3,529 | +102 | +3% | 3,119,900 |
| 2020/03/26 | 3,604 | 3,650 | 3,391 | 3,427 | -223 | -6.1% | 2,271,100 |
| 2020/03/25 | 3,709 | 3,737 | 3,572 | 3,650 | +221 | +6.4% | 2,917,000 |
| 2020/03/24 | 3,361 | 3,448 | 3,334 | 3,429 | +168 | +5.2% | 2,696,100 |
| 2020/03/23 | 3,252 | 3,355 | 3,116 | 3,261 | +33 | +1% | 4,330,200 |
| 2020/03/19 | 3,115 | 3,369 | 3,006 | 3,228 | +114 | +3.7% | 4,261,900 |
| 2020/03/18 | 3,115 | 3,162 | 3,076 | 3,114 | +26 | +0.8% | 4,834,400 |
| 2020/03/17 | 3,059 | 3,214 | 3,017 | 3,088 | -38 | -1.2% | 4,381,500 |
| 2020/03/16 | 3,260 | 3,323 | 3,092 | 3,126 | -125 | -3.8% | 4,168,500 |
| 2020/03/13 | 3,180 | 3,380 | 3,102 | 3,251 | -269 | -7.6% | 4,167,700 |
| 2020/03/12 | 3,611 | 3,632 | 3,446 | 3,520 | -211 | -5.7% | 2,992,100 |
| 2020/03/11 | 3,740 | 3,829 | 3,698 | 3,731 | +40 | +1.1% | 2,664,400 |
| 2020/03/10 | 3,690 | 3,700 | 3,545 | 3,691 | -75 | -2% | 2,658,300 |
| 2020/03/09 | 3,820 | 3,857 | 3,716 | 3,766 | -194 | -4.9% | 2,678,100 |
| 2020/03/06 | 4,030 | 4,055 | 3,943 | 3,960 | -139 | -3.4% | 2,587,200 |
| 2020/03/05 | 4,111 | 4,130 | 4,081 | 4,099 | +15 | +0.4% | 1,850,200 |
| 2020/03/04 | 4,039 | 4,142 | 4,005 | 4,084 | +8 | +0.2% | 1,646,000 |
| 2020/03/03 | 4,209 | 4,222 | 4,074 | 4,076 | -24 | -0.6% | 2,603,700 |
| 2020/03/02 | 4,023 | 4,148 | 3,999 | 4,100 | -50 | -1.2% | 4,590,500 |
| 2020/02/28 | 4,181 | 4,223 | 4,111 | 4,150 | -151 | -3.5% | 2,546,800 |
| 2020/02/27 | 4,365 | 4,381 | 4,291 | 4,301 | -107 | -2.4% | 1,720,100 |
| 2020/02/26 | 4,426 | 4,440 | 4,386 | 4,408 | -88 | -2% | 1,870,600 |
| 2020/02/25 | 4,583 | 4,583 | 4,491 | 4,496 | -304 | -6.3% | 2,056,400 |
| 2020/02/21 | 4,803 | 4,837 | 4,788 | 4,800 | -24 | -0.5% | 1,030,900 |
| 2020/02/20 | 4,885 | 4,894 | 4,808 | 4,824 | -1 | ±0% | 1,041,600 |
| 2020/02/19 | 4,770 | 4,854 | 4,755 | 4,825 | +90 | +1.9% | 1,231,600 |
| 2020/02/18 | 4,777 | 4,807 | 4,691 | 4,735 | -92 | -1.9% | 1,764,800 |
| 2020/02/17 | 4,959 | 4,985 | 4,819 | 4,827 | -184 | -3.7% | 1,324,300 |
| 2020/02/14 | 5,086 | 5,088 | 4,931 | 5,011 | -96 | -1.9% | 1,716,400 |
| 2020/02/13 | 5,095 | 5,117 | 5,044 | 5,107 | -88 | -1.7% | 1,433,100 |
1251～
1300
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
