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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,013 | 2,026 | 1,992.5 | 2,022.5 | +9 | +0.4% | 2,769,100 |
| 2025/04/17 | 2,020 | 2,023 | 2,001 | 2,013.5 | +19.5 | +1% | 4,076,300 |
| 2025/04/16 | 1,970 | 1,994 | 1,969 | 1,994 | +34.5 | +1.8% | 4,548,600 |
| 2025/04/15 | 1,960 | 1,965 | 1,943 | 1,959.5 | +9.5 | +0.5% | 4,343,900 |
| 2025/04/14 | 1,924 | 1,956.5 | 1,920.5 | 1,950 | +27 | +1.4% | 3,250,400 |
| 2025/04/11 | 1,850.5 | 1,938 | 1,850.5 | 1,923 | -30 | -1.5% | 5,941,200 |
| 2025/04/10 | 1,930 | 1,953 | 1,890 | 1,953 | +89 | +4.8% | 5,183,800 |
| 2025/04/09 | 1,877 | 1,884.5 | 1,831 | 1,864 | -38.5 | -2% | 5,440,700 |
| 2025/04/08 | 1,902 | 1,921 | 1,878 | 1,902.5 | +52.5 | +2.8% | 6,876,300 |
| 2025/04/07 | 1,848.5 | 1,904 | 1,815 | 1,850 | -67 | -3.5% | 8,248,600 |
| 2025/04/04 | 1,908 | 1,937.5 | 1,894 | 1,917 | +9 | +0.5% | 5,992,400 |
| 2025/04/03 | 1,845.5 | 1,911 | 1,845.5 | 1,908 | +4 | +0.2% | 5,650,400 |
| 2025/04/02 | 1,904 | 1,921 | 1,897.5 | 1,904 | -18 | -0.9% | 4,317,100 |
| 2025/04/01 | 1,933.5 | 1,957 | 1,917 | 1,922 | +10 | +0.5% | 5,264,300 |
| 2025/03/31 | 1,927.5 | 1,934.5 | 1,905 | 1,912 | -47 | -2.4% | 5,466,300 |
| 2025/03/28 | 1,944 | 1,976 | 1,944 | 1,959 | -5 | -0.3% | 4,832,100 |
| 2025/03/27 | 1,940 | 1,964 | 1,937.5 | 1,964 | +29 | +1.5% | 5,930,000 |
| 2025/03/26 | 1,961.5 | 1,962 | 1,932.5 | 1,935 | -23 | -1.2% | 5,291,100 |
| 2025/03/25 | 1,952 | 1,967 | 1,946.5 | 1,958 | +2 | +0.1% | 4,832,000 |
| 2025/03/24 | 1,956 | 1,963 | 1,937 | 1,956 | +2.5 | +0.1% | 3,480,100 |
| 2025/03/21 | 1,945 | 1,967 | 1,940.5 | 1,953.5 | +5 | +0.3% | 6,086,900 |
| 2025/03/19 | 1,955 | 1,970.5 | 1,948.5 | 1,948.5 | -9 | -0.5% | 2,978,900 |
| 2025/03/18 | 1,959 | 1,978 | 1,952.5 | 1,957.5 | +33 | +1.7% | 4,781,200 |
| 2025/03/17 | 1,899 | 1,933 | 1,894.5 | 1,924.5 | +16.5 | +0.9% | 4,577,000 |
| 2025/03/14 | 1,909.5 | 1,919.5 | 1,896.5 | 1,908 | -2.5 | -0.1% | 6,046,100 |
| 2025/03/13 | 1,930 | 1,932.5 | 1,907 | 1,910.5 | -17 | -0.9% | 4,715,500 |
| 2025/03/12 | 1,875 | 1,937 | 1,871.5 | 1,927.5 | +52 | +2.8% | 5,177,700 |
| 2025/03/11 | 1,901 | 1,909 | 1,853 | 1,875.5 | -32 | -1.7% | 7,992,400 |
| 2025/03/10 | 1,930 | 1,933.5 | 1,904 | 1,907.5 | -18 | -0.9% | 3,962,600 |
| 2025/03/07 | 1,900 | 1,931 | 1,881.5 | 1,925.5 | +17 | +0.9% | 5,974,100 |
| 2025/03/06 | 1,905 | 1,921 | 1,900 | 1,908.5 | +2.5 | +0.1% | 4,531,400 |
| 2025/03/05 | 1,891 | 1,926 | 1,885 | 1,906 | +13.5 | +0.7% | 5,452,800 |
| 2025/03/04 | 1,913.5 | 1,921.5 | 1,883 | 1,892.5 | -8.5 | -0.4% | 6,035,700 |
| 2025/03/03 | 1,885 | 1,916 | 1,881.5 | 1,901 | +38 | +2% | 8,443,700 |
| 2025/02/28 | 1,865 | 1,888 | 1,844.5 | 1,863 | +16.5 | +0.9% | 11,132,600 |
| 2025/02/27 | 1,822.5 | 1,853.5 | 1,808.5 | 1,846.5 | +22 | +1.2% | 5,165,200 |
| 2025/02/26 | 1,777.5 | 1,824.5 | 1,774.5 | 1,824.5 | +51 | +2.9% | 5,744,300 |
| 2025/02/25 | 1,758 | 1,777 | 1,753.5 | 1,773.5 | +12 | +0.7% | 4,482,900 |
| 2025/02/21 | 1,770 | 1,772 | 1,752.5 | 1,761.5 | -23.5 | -1.3% | 4,146,000 |
| 2025/02/20 | 1,799.5 | 1,800.5 | 1,773 | 1,785 | -15 | -0.8% | 4,294,700 |
| 2025/02/19 | 1,807 | 1,808.5 | 1,780 | 1,800 | +0.5 | ±0% | 5,044,900 |
| 2025/02/18 | 1,811 | 1,813 | 1,781.5 | 1,799.5 | +10.5 | +0.6% | 5,504,500 |
| 2025/02/17 | 1,725 | 1,818.5 | 1,722.5 | 1,789 | +91.5 | +5.4% | 10,099,400 |
| 2025/02/14 | 1,668.5 | 1,756 | 1,639 | 1,697.5 | +12.5 | +0.7% | 14,400,700 |
| 2025/02/13 | 1,655 | 1,697 | 1,651 | 1,685 | +52 | +3.2% | 8,055,700 |
| 2025/02/12 | 1,638.5 | 1,647.5 | 1,626 | 1,633 | -7 | -0.4% | 5,748,600 |
| 2025/02/10 | 1,638 | 1,650 | 1,631 | 1,640 | -10 | -0.6% | 3,614,800 |
| 2025/02/07 | 1,636.5 | 1,654 | 1,632.5 | 1,650 | +13 | +0.8% | 4,783,100 |
| 2025/02/06 | 1,630.5 | 1,642.5 | 1,626 | 1,637 | -1.5 | -0.1% | 3,433,200 |
| 2025/02/05 | 1,638.5 | 1,648 | 1,630 | 1,638.5 | ±0 | ±0% | 3,504,800 |
1～
50
件表示中 / 3683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 | 202,200円 | +1.0% | -6.0% | 2.57% | 17.12倍 | 1.14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 | 425,000円 | +3.9% | +156.7% | 4.56% | 16.77倍 | 2.00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 | 298,400円 | +6.5% | +9.1% | 1.34% | 31.24倍 | 3.85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 | 215,500円 | +4.4% | +64.6% | 3.43% | 11.64倍 | 1.48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 |
| キッコーマン | 155,800円 | +5.3% | +11.2% | 1.35% | 23.88倍 | 2.98倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
