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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,610 | 1,614 | 1,569.5 | 1,588 | -18 | -1.1% | 4,624,000 |
| 2025/01/10 | 1,599 | 1,617 | 1,593 | 1,606 | +22.5 | +1.4% | 7,363,000 |
| 2025/01/09 | 1,581 | 1,589.5 | 1,567.5 | 1,583.5 | +8 | +0.5% | 4,868,000 |
| 2025/01/08 | 1,581 | 1,588 | 1,562.5 | 1,575.5 | -22 | -1.4% | 7,160,200 |
| 2025/01/07 | 1,613 | 1,622.5 | 1,592 | 1,597.5 | -12 | -0.7% | 5,344,500 |
| 2025/01/06 | 1,644.5 | 1,646.5 | 1,592 | 1,609.5 | -47.5 | -2.9% | 9,415,800 |
| 2024/12/30 | 1,666 | 1,672 | 1,650.5 | 1,657 | -7 | -0.4% | 2,882,100 |
| 2024/12/27 | 1,650 | 1,665.5 | 1,643 | 1,664 | -4.5 | -0.3% | 3,757,400 |
| 2024/12/26 | 1,658 | 1,672 | 1,656 | 1,668.5 | +10 | +0.6% | 3,401,600 |
| 2024/12/25 | 1,659 | 1,666.5 | 1,645 | 1,658.5 | -1.5 | -0.1% | 2,738,200 |
| 2024/12/24 | 1,673 | 1,680 | 1,657 | 1,660 | -12 | -0.7% | 2,141,400 |
| 2024/12/23 | 1,674 | 1,677 | 1,654 | 1,672 | +9 | +0.5% | 3,454,600 |
| 2024/12/20 | 1,671 | 1,687.5 | 1,663 | 1,663 | -1.5 | -0.1% | 9,647,100 |
| 2024/12/19 | 1,637.5 | 1,669 | 1,636 | 1,664.5 | +18.5 | +1.1% | 4,121,400 |
| 2024/12/18 | 1,648.5 | 1,662 | 1,646 | 1,646 | -1.5 | -0.1% | 4,126,800 |
| 2024/12/17 | 1,660 | 1,671.5 | 1,644 | 1,647.5 | -12.5 | -0.8% | 4,096,600 |
| 2024/12/16 | 1,662.5 | 1,669 | 1,653 | 1,660 | -0.5 | ±0% | 3,581,000 |
| 2024/12/13 | 1,646 | 1,667.5 | 1,646 | 1,660.5 | -2 | -0.1% | 6,515,400 |
| 2024/12/12 | 1,650 | 1,669.5 | 1,642.5 | 1,662.5 | +28 | +1.7% | 6,783,800 |
| 2024/12/11 | 1,624 | 1,637 | 1,613.5 | 1,634.5 | +11 | +0.7% | 6,032,400 |
| 2024/12/10 | 1,640 | 1,640 | 1,613 | 1,623.5 | -4.5 | -0.3% | 4,245,000 |
| 2024/12/09 | 1,616.5 | 1,636 | 1,611 | 1,628 | +13 | +0.8% | 5,079,900 |
| 2024/12/06 | 1,621.5 | 1,623 | 1,602 | 1,615 | ±0 | ±0% | 4,622,700 |
| 2024/12/05 | 1,613 | 1,621 | 1,606 | 1,615 | -6 | -0.4% | 4,815,500 |
| 2024/12/04 | 1,630 | 1,630.5 | 1,614 | 1,621 | -12.5 | -0.8% | 4,746,200 |
| 2024/12/03 | 1,615.5 | 1,644.5 | 1,610 | 1,633.5 | +18.5 | +1.1% | 6,485,700 |
| 2024/12/02 | 1,638 | 1,638 | 1,612.5 | 1,615 | -14.5 | -0.9% | 4,706,100 |
| 2024/11/29 | 1,619 | 1,631.5 | 1,601 | 1,629.5 | +3.5 | +0.2% | 5,001,200 |
| 2024/11/28 | 1,598 | 1,637.5 | 1,596 | 1,626 | +38 | +2.4% | 5,394,500 |
| 2024/11/27 | 1,601 | 1,605 | 1,575 | 1,588 | -18 | -1.1% | 5,963,700 |
| 2024/11/26 | 1,592 | 1,606 | 1,578.5 | 1,606 | +9.5 | +0.6% | 5,892,000 |
| 2024/11/25 | 1,614 | 1,614.5 | 1,594 | 1,596.5 | -8.5 | -0.5% | 9,046,300 |
| 2024/11/22 | 1,600 | 1,617 | 1,591 | 1,605 | -6.5 | -0.4% | 9,360,300 |
| 2024/11/21 | 1,618 | 1,629.5 | 1,606.5 | 1,611.5 | -7 | -0.4% | 7,079,200 |
| 2024/11/20 | 1,620 | 1,633.5 | 1,608 | 1,618.5 | -1 | -0.1% | 12,183,900 |
| 2024/11/19 | 1,648.5 | 1,652.5 | 1,616 | 1,619.5 | -37 | -2.2% | 11,169,600 |
| 2024/11/18 | 1,644.5 | 1,656.5 | 1,631 | 1,656.5 | -19 | -1.1% | 8,045,500 |
| 2024/11/15 | 1,601 | 1,688 | 1,600.5 | 1,675.5 | -77.5 | -4.4% | 12,066,600 |
| 2024/11/14 | 1,752 | 1,761 | 1,742.5 | 1,753 | +9 | +0.5% | 6,187,900 |
| 2024/11/13 | 1,757.5 | 1,764 | 1,744 | 1,744 | -13.5 | -0.8% | 4,406,400 |
| 2024/11/12 | 1,766 | 1,767 | 1,742 | 1,757.5 | -11 | -0.6% | 4,529,800 |
| 2024/11/11 | 1,768 | 1,781 | 1,759 | 1,768.5 | -22.5 | -1.3% | 4,079,300 |
| 2024/11/08 | 1,807.5 | 1,812 | 1,781.5 | 1,791 | -16.5 | -0.9% | 4,476,900 |
| 2024/11/07 | 1,796.5 | 1,813.5 | 1,788.5 | 1,807.5 | +14.5 | +0.8% | 4,076,000 |
| 2024/11/06 | 1,811.5 | 1,819.5 | 1,786 | 1,793 | -6.5 | -0.4% | 4,008,500 |
| 2024/11/05 | 1,801.5 | 1,802.5 | 1,781.5 | 1,799.5 | -2 | -0.1% | 3,378,200 |
| 2024/11/01 | 1,820.5 | 1,821 | 1,797.5 | 1,801.5 | -38 | -2.1% | 5,080,300 |
| 2024/10/31 | 1,833 | 1,842.5 | 1,808.5 | 1,839.5 | ±0 | ±0% | 5,374,400 |
| 2024/10/30 | 1,836 | 1,845 | 1,829.5 | 1,839.5 | -1.5 | -0.1% | 5,957,800 |
| 2024/10/29 | 1,847 | 1,848.5 | 1,834 | 1,841 | +1.5 | +0.1% | 2,828,900 |
1～
50
件表示中 / 3618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 | 158,600円 | +6.5% | +11.6% | 2.96% | 12.35倍 | 0.84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 | 394,200円 | +11.4% | -1.1% | 4.92% | 14.99倍 | 1.58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 | 629,100円 | +6.5% | +9.1% | 1.27% | 33.01倍 | 4.07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 | 194,200円 | +7.8% | +0.5% | 3.66% | 16.39倍 | 1.22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 | 162,700円 | +5.3% | +11.2% | 1.29% | 25.08倍 | 3.13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
