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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,659 | 1,659.5 | 1,638.5 | 1,639.5 | -9 | -0.5% | 5,313,700 |
| 2025/12/29 | 1,650 | 1,658.5 | 1,640 | 1,648.5 | -19 | -1.1% | 5,888,900 |
| 2025/12/26 | 1,662 | 1,677.5 | 1,652 | 1,667.5 | +13.5 | +0.8% | 5,859,900 |
| 2025/12/25 | 1,650 | 1,655.5 | 1,643 | 1,654 | +14 | +0.9% | 4,285,200 |
| 2025/12/24 | 1,647.5 | 1,653.5 | 1,637 | 1,640 | ±0 | ±0% | 5,553,000 |
| 2025/12/23 | 1,640.5 | 1,655 | 1,637 | 1,640 | -5 | -0.3% | 5,562,000 |
| 2025/12/22 | 1,677.5 | 1,679 | 1,633.5 | 1,645 | +5 | +0.3% | 8,525,700 |
| 2025/12/19 | 1,642.5 | 1,661 | 1,640 | 1,640 | +7.5 | +0.5% | 12,358,300 |
| 2025/12/18 | 1,611.5 | 1,661.5 | 1,601 | 1,632.5 | -99 | -5.7% | 29,609,300 |
| 2025/12/17 | 1,730 | 1,738 | 1,722.5 | 1,731.5 | ±0 | ±0% | 6,160,800 |
| 2025/12/16 | 1,731 | 1,744.5 | 1,721 | 1,731.5 | -8.5 | -0.5% | 9,604,600 |
| 2025/12/15 | 1,764 | 1,765 | 1,731.5 | 1,740 | -22.5 | -1.3% | 9,263,900 |
| 2025/12/12 | 1,752.5 | 1,768 | 1,750 | 1,762.5 | +13 | +0.7% | 5,311,500 |
| 2025/12/11 | 1,764.5 | 1,764.5 | 1,746 | 1,749.5 | -10 | -0.6% | 4,590,700 |
| 2025/12/10 | 1,764.5 | 1,764.5 | 1,744 | 1,759.5 | +3.5 | +0.2% | 5,942,700 |
| 2025/12/09 | 1,750 | 1,759.5 | 1,741.5 | 1,756 | +6 | +0.3% | 4,357,700 |
| 2025/12/08 | 1,740.5 | 1,755.5 | 1,728 | 1,750 | +9.5 | +0.5% | 5,083,100 |
| 2025/12/05 | 1,761.5 | 1,769.5 | 1,718 | 1,740.5 | -38 | -2.1% | 7,362,100 |
| 2025/12/04 | 1,758 | 1,781.5 | 1,751.5 | 1,778.5 | ±0 | ±0% | 5,864,100 |
| 2025/12/03 | 1,792 | 1,795 | 1,773 | 1,778.5 | -26.5 | -1.5% | 4,804,600 |
| 2025/12/02 | 1,798 | 1,809.5 | 1,791 | 1,805 | +11.5 | +0.6% | 5,661,500 |
| 2025/12/01 | 1,802 | 1,811 | 1,787 | 1,793.5 | -19 | -1% | 5,633,200 |
| 2025/11/28 | 1,815 | 1,835.5 | 1,808.5 | 1,812.5 | +26 | +1.5% | 8,081,700 |
| 2025/11/27 | 1,800 | 1,810 | 1,771 | 1,786.5 | -13 | -0.7% | 7,340,300 |
| 2025/11/26 | 1,785 | 1,799.5 | 1,772.5 | 1,799.5 | +10 | +0.6% | 5,669,500 |
| 2025/11/25 | 1,743 | 1,790 | 1,740 | 1,789.5 | +40.5 | +2.3% | 9,497,500 |
| 2025/11/21 | 1,759.5 | 1,763.5 | 1,741.5 | 1,749 | +4 | +0.2% | 26,043,700 |
| 2025/11/20 | 1,748 | 1,771 | 1,733 | 1,745 | -15 | -0.9% | 6,512,700 |
| 2025/11/19 | 1,758 | 1,777 | 1,751 | 1,760 | -1 | -0.1% | 6,486,800 |
| 2025/11/18 | 1,788 | 1,791.5 | 1,761 | 1,761 | -34 | -1.9% | 5,710,500 |
| 2025/11/17 | 1,784 | 1,817 | 1,782 | 1,795 | +10.5 | +0.6% | 6,900,200 |
| 2025/11/14 | 1,778 | 1,798.5 | 1,763 | 1,784.5 | +15 | +0.8% | 9,905,000 |
| 2025/11/13 | 1,721.5 | 1,773 | 1,720 | 1,769.5 | +30.5 | +1.8% | 7,276,100 |
| 2025/11/12 | 1,749 | 1,775 | 1,726.5 | 1,739 | +8 | +0.5% | 9,181,600 |
| 2025/11/11 | 1,733 | 1,740.5 | 1,712.5 | 1,731 | -2 | -0.1% | 6,437,400 |
| 2025/11/10 | 1,731.5 | 1,734 | 1,717.5 | 1,733 | +1.5 | +0.1% | 5,595,400 |
| 2025/11/07 | 1,703 | 1,731.5 | 1,700 | 1,731.5 | +28.5 | +1.7% | 7,992,300 |
| 2025/11/06 | 1,700 | 1,714 | 1,698.5 | 1,703 | +10 | +0.6% | 5,883,000 |
| 2025/11/05 | 1,709.5 | 1,721.5 | 1,680 | 1,693 | +4 | +0.2% | 9,653,400 |
| 2025/11/04 | 1,686.5 | 1,700 | 1,682 | 1,689 | +28 | +1.7% | 10,850,500 |
| 2025/10/31 | 1,675.5 | 1,679 | 1,654 | 1,661 | -14 | -0.8% | 10,643,700 |
| 2025/10/30 | 1,665 | 1,677 | 1,651.5 | 1,675 | -8 | -0.5% | 8,568,800 |
| 2025/10/29 | 1,710.5 | 1,718 | 1,682.5 | 1,683 | -44 | -2.5% | 8,806,700 |
| 2025/10/28 | 1,741.5 | 1,743 | 1,726 | 1,727 | -4 | -0.2% | 5,776,900 |
| 2025/10/27 | 1,730 | 1,738 | 1,722 | 1,731 | +12.5 | +0.7% | 5,912,300 |
| 2025/10/24 | 1,740.5 | 1,742 | 1,715.5 | 1,718.5 | -26.5 | -1.5% | 7,062,000 |
| 2025/10/23 | 1,744 | 1,752.5 | 1,737.5 | 1,745 | +1.5 | +0.1% | 5,694,800 |
| 2025/10/22 | 1,736.5 | 1,749.5 | 1,736.5 | 1,743.5 | +7 | +0.4% | 7,648,800 |
| 2025/10/21 | 1,730 | 1,746.5 | 1,726 | 1,736.5 | -10.5 | -0.6% | 6,620,700 |
| 2025/10/20 | 1,758 | 1,761.5 | 1,736.5 | 1,747 | +21 | +1.2% | 7,115,700 |
1～
50
件表示中 / 3855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 | 163,950円 | +0.4% | -9.4% | 3.17% | 14.32倍 | 0.90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 | 564,000円 | +9.7% | +261.5% | 4.15% | 17.82倍 | 2.47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」も拡販。食品、医薬品事業も展開 |
| 味の素 | 331,700円 | +5.7% | +66.2% | 1.45% | 26.72倍 | 4.48倍 |
|
調味料最大手で海外も展開、コーヒー、冷凍ギョーザ強い。医薬用・食品用アミノ酸、電子材料も |
| キリンＨＤ | 234,800円 | +4.4% | +64.6% | 3.15% | 12.68倍 | 1.70倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| サントリーＢＦ | 472,700円 | +1.4% | -10.0% | 2.54% | 17.29倍 | 1.20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
