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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,956 | 1,965 | 1,939.5 | 1,940 | -24 | -1.2% | 4,630,600 |
| 2025/07/02 | 1,941 | 1,969.5 | 1,938 | 1,964 | +14 | +0.7% | 3,692,600 |
| 2025/07/01 | 1,950 | 1,959.5 | 1,930.5 | 1,950 | +22.5 | +1.2% | 4,245,600 |
| 2025/06/30 | 1,919.5 | 1,931 | 1,912 | 1,927.5 | +29 | +1.5% | 4,918,300 |
| 2025/06/27 | 1,924 | 1,924 | 1,891 | 1,898.5 | -26 | -1.4% | 5,493,900 |
| 2025/06/26 | 1,939.5 | 1,944.5 | 1,911.5 | 1,924.5 | -21.5 | -1.1% | 4,514,200 |
| 2025/06/25 | 1,951 | 1,963.5 | 1,939.5 | 1,946 | -22.5 | -1.1% | 3,987,600 |
| 2025/06/24 | 1,994.5 | 2,004.5 | 1,968.5 | 1,968.5 | +6.5 | +0.3% | 3,500,400 |
| 2025/06/23 | 1,939 | 1,965 | 1,935.5 | 1,962 | +18 | +0.9% | 3,152,400 |
| 2025/06/20 | 1,955 | 1,961 | 1,936.5 | 1,944 | +4 | +0.2% | 9,771,100 |
| 2025/06/19 | 1,932 | 1,944 | 1,916.5 | 1,940 | +7.5 | +0.4% | 3,168,900 |
| 2025/06/18 | 1,915 | 1,958.5 | 1,915 | 1,932.5 | +27 | +1.4% | 4,951,200 |
| 2025/06/17 | 1,923.5 | 1,932 | 1,903 | 1,905.5 | -18 | -0.9% | 2,661,000 |
| 2025/06/16 | 1,900 | 1,928.5 | 1,893 | 1,923.5 | +42 | +2.2% | 3,517,400 |
| 2025/06/13 | 1,900 | 1,911.5 | 1,875.5 | 1,881.5 | -22 | -1.2% | 4,358,700 |
| 2025/06/12 | 1,903.5 | 1,926.5 | 1,897.5 | 1,903.5 | -2 | -0.1% | 4,777,900 |
| 2025/06/11 | 1,890 | 1,905.5 | 1,882 | 1,905.5 | +9.5 | +0.5% | 2,405,400 |
| 2025/06/10 | 1,891 | 1,899 | 1,880.5 | 1,896 | +13.5 | +0.7% | 3,584,300 |
| 2025/06/09 | 1,890 | 1,897 | 1,880 | 1,882.5 | -12 | -0.6% | 3,278,900 |
| 2025/06/06 | 1,903 | 1,914 | 1,887 | 1,894.5 | -5.5 | -0.3% | 2,781,500 |
| 2025/06/05 | 1,900 | 1,921 | 1,893.5 | 1,900 | -6.5 | -0.3% | 3,230,700 |
| 2025/06/04 | 1,913 | 1,927 | 1,901.5 | 1,906.5 | +9.5 | +0.5% | 3,014,300 |
| 2025/06/03 | 1,890 | 1,897 | 1,875.5 | 1,897 | -3 | -0.2% | 3,002,100 |
| 2025/06/02 | 1,895 | 1,903.5 | 1,875 | 1,900 | -6 | -0.3% | 3,073,000 |
| 2025/05/30 | 1,898 | 1,915 | 1,892.5 | 1,906 | +7 | +0.4% | 5,858,300 |
| 2025/05/29 | 1,910.5 | 1,920 | 1,894 | 1,899 | -0.5 | ±0% | 4,026,900 |
| 2025/05/28 | 1,898.5 | 1,907 | 1,885 | 1,899.5 | +22.5 | +1.2% | 3,641,000 |
| 2025/05/27 | 1,885.5 | 1,893 | 1,874 | 1,877 | -4 | -0.2% | 2,507,500 |
| 2025/05/26 | 1,867 | 1,881 | 1,848 | 1,881 | +12 | +0.6% | 3,731,900 |
| 2025/05/23 | 1,865.5 | 1,888 | 1,858.5 | 1,869 | ±0 | ±0% | 3,437,800 |
1～
50
件表示中 / 3754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 | 193,100円 | +1.0% | -6.0% | 2.69% | 16.35倍 | 1.09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 | 458,500円 | +6.2% | +216.1% | 4.54% | 16.48倍 | 2.01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 | 405,800円 | +5.7% | +66.2% | 1.18% | 33.13倍 | 5.32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 | 199,100円 | +4.4% | +64.6% | 3.72% | 10.75倍 | 1.36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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17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
