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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,800 | 1,825 | 1,790.5 | 1,815 | -4 | -0.2% | 8,988,300 |
| 2025/09/12 | 1,835.5 | 1,842.5 | 1,810 | 1,819 | -22 | -1.2% | 8,135,300 |
| 2025/09/11 | 1,850 | 1,853 | 1,827 | 1,841 | -13 | -0.7% | 5,298,700 |
| 2025/09/10 | 1,860 | 1,871 | 1,854 | 1,854 | -12 | -0.6% | 4,491,300 |
| 2025/09/09 | 1,880 | 1,885 | 1,866 | 1,866 | -13.5 | -0.7% | 3,893,100 |
| 2025/09/08 | 1,896 | 1,914 | 1,872 | 1,879.5 | -17 | -0.9% | 5,513,600 |
| 2025/09/05 | 1,902 | 1,912.5 | 1,884.5 | 1,896.5 | +9 | +0.5% | 3,373,800 |
| 2025/09/04 | 1,900 | 1,905.5 | 1,881.5 | 1,887.5 | -11 | -0.6% | 4,249,100 |
| 2025/09/03 | 1,952 | 1,964 | 1,898 | 1,898.5 | -55 | -2.8% | 4,785,700 |
| 2025/09/02 | 1,902.5 | 1,953.5 | 1,902.5 | 1,953.5 | +57 | +3% | 5,554,500 |
| 2025/09/01 | 1,856.5 | 1,918.5 | 1,856 | 1,896.5 | +40 | +2.2% | 4,787,100 |
| 2025/08/29 | 1,874 | 1,876 | 1,854.5 | 1,856.5 | -17.5 | -0.9% | 3,211,300 |
| 2025/08/28 | 1,870 | 1,880 | 1,863 | 1,874 | +19.5 | +1.1% | 2,749,600 |
| 2025/08/27 | 1,855 | 1,861.5 | 1,846 | 1,854.5 | -2 | -0.1% | 4,235,100 |
| 2025/08/26 | 1,875 | 1,881 | 1,856.5 | 1,856.5 | -25.5 | -1.4% | 5,631,000 |
| 2025/08/25 | 1,906 | 1,908 | 1,879 | 1,882 | -34 | -1.8% | 3,181,300 |
| 2025/08/22 | 1,910 | 1,923.5 | 1,906.5 | 1,916 | +5.5 | +0.3% | 3,954,200 |
| 2025/08/21 | 1,952 | 1,960 | 1,910.5 | 1,910.5 | -22 | -1.1% | 4,008,200 |
| 2025/08/20 | 1,936.5 | 1,948.5 | 1,929.5 | 1,932.5 | +9.5 | +0.5% | 4,402,300 |
| 2025/08/19 | 1,905 | 1,934 | 1,901 | 1,923 | +18 | +0.9% | 4,741,000 |
| 2025/08/18 | 1,920 | 1,943 | 1,905 | 1,905 | -5 | -0.3% | 4,589,200 |
| 2025/08/15 | 1,913 | 1,915 | 1,892 | 1,910 | -12.5 | -0.7% | 4,950,900 |
| 2025/08/14 | 1,927 | 1,942 | 1,913.5 | 1,922.5 | -29.5 | -1.5% | 5,164,700 |
| 2025/08/13 | 1,973.5 | 1,985 | 1,952 | 1,952 | -27.5 | -1.4% | 4,506,900 |
| 2025/08/12 | 1,976 | 2,005.5 | 1,952.5 | 1,979.5 | +0.5 | ±0% | 6,910,300 |
| 2025/08/08 | 1,950 | 1,989 | 1,941 | 1,979 | +59.5 | +3.1% | 8,303,400 |
| 2025/08/07 | 1,920 | 1,937.5 | 1,869 | 1,919.5 | +9.5 | +0.5% | 7,526,900 |
| 2025/08/06 | 1,907.5 | 1,925.5 | 1,903 | 1,910 | +10 | +0.5% | 4,051,700 |
| 2025/08/05 | 1,904 | 1,912.5 | 1,883 | 1,900 | -4 | -0.2% | 3,828,600 |
| 2025/08/04 | 1,911.5 | 1,922.5 | 1,888.5 | 1,904 | -27 | -1.4% | 3,146,800 |
| 2025/08/01 | 1,933.5 | 1,955 | 1,923 | 1,931 | +12 | +0.6% | 3,430,500 |
| 2025/07/31 | 1,933.5 | 1,939.5 | 1,916 | 1,919 | +5.5 | +0.3% | 3,939,600 |
| 2025/07/30 | 1,884 | 1,913.5 | 1,881 | 1,913.5 | +28.5 | +1.5% | 3,969,100 |
| 2025/07/29 | 1,909 | 1,909 | 1,873 | 1,885 | -48.5 | -2.5% | 4,839,100 |
| 2025/07/28 | 1,927.5 | 1,941 | 1,918.5 | 1,933.5 | -0.5 | ±0% | 3,379,000 |
| 2025/07/25 | 1,967 | 1,971 | 1,927 | 1,934 | -27.5 | -1.4% | 3,815,600 |
| 2025/07/24 | 1,937 | 1,975 | 1,932 | 1,961.5 | +43.5 | +2.3% | 7,578,700 |
| 2025/07/23 | 1,870 | 1,928.5 | 1,868.5 | 1,918 | +39.5 | +2.1% | 5,847,700 |
| 2025/07/22 | 1,872.5 | 1,908 | 1,865.5 | 1,878.5 | +1.5 | +0.1% | 3,742,600 |
| 2025/07/18 | 1,880 | 1,886.5 | 1,861.5 | 1,877 | +10.5 | +0.6% | 3,882,900 |
| 2025/07/17 | 1,874.5 | 1,880.5 | 1,860 | 1,866.5 | -27 | -1.4% | 4,648,500 |
| 2025/07/16 | 1,865 | 1,899 | 1,857 | 1,893.5 | +55 | +3% | 6,973,100 |
| 2025/07/15 | 1,850 | 1,853.5 | 1,832.5 | 1,838.5 | -16.5 | -0.9% | 4,007,700 |
| 2025/07/14 | 1,841 | 1,863 | 1,839 | 1,855 | +8 | +0.4% | 3,576,300 |
| 2025/07/11 | 1,856.5 | 1,860.5 | 1,836.5 | 1,847 | -8 | -0.4% | 6,507,500 |
| 2025/07/10 | 1,891 | 1,893 | 1,850 | 1,855 | -28 | -1.5% | 6,018,600 |
| 2025/07/09 | 1,895 | 1,898 | 1,874.5 | 1,883 | +11 | +0.6% | 4,738,000 |
| 2025/07/08 | 1,908.5 | 1,931 | 1,863 | 1,872 | -50.5 | -2.6% | 6,420,400 |
| 2025/07/07 | 1,934 | 1,945 | 1,913 | 1,922.5 | -6.5 | -0.3% | 4,190,400 |
| 2025/07/04 | 1,917.5 | 1,938 | 1,915 | 1,929 | -11 | -0.6% | 5,609,800 |
1～
50
件表示中 / 3784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 | 181,500円 | +0.4% | -9.4% | 2.87% | 16.29倍 | 1.02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 | 475,300円 | +6.2% | +216.1% | 4.38% | 17.08倍 | 2.08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 | 428,700円 | +5.7% | +66.2% | 1.12% | 34.80倍 | 5.59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 | 214,900円 | +4.4% | +64.6% | 3.44% | 11.61倍 | 1.55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 | 468,400円 | +5.9% | -0.3% | 2.56% | 16.08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
