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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,877.5 | 1,882 | 1,858 | 1,869 | -9.5 | -0.5% | 3,264,900 |
| 2025/05/21 | 1,900 | 1,900 | 1,878.5 | 1,878.5 | -6.5 | -0.3% | 3,650,500 |
| 2025/05/20 | 1,925 | 1,927 | 1,874 | 1,885 | -47 | -2.4% | 5,140,500 |
| 2025/05/19 | 1,932 | 1,949 | 1,921.5 | 1,932 | ±0 | ±0% | 3,161,900 |
| 2025/05/16 | 1,974 | 1,980 | 1,927.5 | 1,932 | -24.5 | -1.3% | 3,136,800 |
| 2025/05/15 | 1,920 | 1,967.5 | 1,917 | 1,956.5 | +30 | +1.6% | 4,034,800 |
| 2025/05/14 | 1,970 | 1,976 | 1,912.5 | 1,926.5 | -50.5 | -2.6% | 6,586,700 |
| 2025/05/13 | 1,975 | 2,004 | 1,942 | 1,977 | -40 | -2% | 6,901,400 |
| 2025/05/12 | 2,002.5 | 2,040.5 | 1,969 | 2,017 | +2 | +0.1% | 6,290,600 |
| 2025/05/09 | 2,010 | 2,020 | 1,991.5 | 2,015 | +18 | +0.9% | 4,887,200 |
| 2025/05/08 | 1,986 | 1,997 | 1,968 | 1,997 | +5.5 | +0.3% | 3,192,400 |
| 2025/05/07 | 1,997.5 | 2,007 | 1,985 | 1,991.5 | -0.5 | ±0% | 4,804,400 |
| 2025/05/02 | 1,990 | 2,009.5 | 1,984.5 | 1,992 | -8 | -0.4% | 3,849,600 |
| 2025/05/01 | 1,972.5 | 2,005 | 1,968 | 2,000 | +27.5 | +1.4% | 3,742,900 |
| 2025/04/30 | 1,953 | 1,974 | 1,945.5 | 1,972.5 | +13.5 | +0.7% | 5,851,600 |
| 2025/04/28 | 1,941.5 | 1,964.5 | 1,938 | 1,959 | +11 | +0.6% | 5,211,900 |
| 2025/04/25 | 1,958 | 1,960 | 1,942 | 1,948 | -15.5 | -0.8% | 6,227,100 |
| 2025/04/24 | 2,020 | 2,023 | 1,953.5 | 1,963.5 | -66.5 | -3.3% | 5,799,400 |
| 2025/04/23 | 2,036 | 2,040.5 | 2,011 | 2,030 | +7.5 | +0.4% | 4,471,700 |
| 2025/04/22 | 2,030 | 2,042.5 | 2,008.5 | 2,022.5 | -3.5 | -0.2% | 2,591,400 |
| 2025/04/21 | 2,033 | 2,047 | 2,019 | 2,026 | +3.5 | +0.2% | 3,134,200 |
| 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 |
51～
100
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
