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 |
|---|---|---|---|---|---|---|---|
| 2026/08/19 | 1,659 | 1,663.5 | 1,635 | 1,655 | +6 | +0.4% | 7,706,000 |
| 2026/08/18 | 1,660 | 1,675 | 1,647 | 1,649 | -12 | -0.7% | 7,858,800 |
| 2026/08/17 | 1,720 | 1,720.5 | 1,661 | 1,661 | -82.5 | -4.7% | 8,929,700 |
| 2026/08/14 | 1,687 | 1,753 | 1,667 | 1,743.5 | +60 | +3.6% | 14,799,200 |
| 2026/08/13 | 1,679 | 1,691.5 | 1,660.5 | 1,683.5 | +4.5 | +0.3% | 8,319,900 |
| 2026/08/12 | 1,696 | 1,709.5 | 1,670 | 1,679 | -7 | -0.4% | 7,125,300 |
| 2026/08/10 | 1,676 | 1,693.5 | 1,667.5 | 1,686 | -8.5 | -0.5% | 5,045,800 |
| 2026/08/07 | 1,665.5 | 1,704.5 | 1,657.5 | 1,694.5 | +25.5 | +1.5% | 6,703,400 |
| 2026/08/06 | 1,625 | 1,669 | 1,623 | 1,669 | +47 | +2.9% | 5,626,000 |
| 2026/08/05 | 1,623.5 | 1,639.5 | 1,605 | 1,622 | -6.5 | -0.4% | 7,805,600 |
| 2026/08/04 | 1,645 | 1,653.5 | 1,619.5 | 1,628.5 | -29 | -1.7% | 6,158,600 |
| 2026/08/03 | 1,661 | 1,664 | 1,629 | 1,657.5 | -9 | -0.5% | 7,380,200 |
| 2026/07/31 | 1,669 | 1,710 | 1,659.5 | 1,666.5 | -82.5 | -4.7% | 9,547,000 |
| 2026/07/30 | 1,777 | 1,790 | 1,727 | 1,749 | -27.5 | -1.5% | 9,498,300 |
| 2026/07/29 | 1,730.5 | 1,805.5 | 1,723.5 | 1,776.5 | +56 | +3.3% | 11,871,100 |
| 2026/07/28 | 1,685 | 1,726 | 1,677.5 | 1,720.5 | +46.5 | +2.8% | 10,095,100 |
| 2026/07/27 | 1,657 | 1,680 | 1,650.5 | 1,674 | +26 | +1.6% | 7,251,800 |
| 2026/07/24 | 1,629 | 1,655.5 | 1,619 | 1,648 | +16.5 | +1% | 5,891,200 |
| 2026/07/23 | 1,627 | 1,635 | 1,616.5 | 1,631.5 | +2 | +0.1% | 6,730,400 |
| 2026/07/22 | 1,601 | 1,635.5 | 1,598 | 1,629.5 | +1 | +0.1% | 9,022,400 |
| 2026/07/21 | 1,617 | 1,657 | 1,615 | 1,628.5 | +25.5 | +1.6% | 8,038,200 |
| 2026/07/17 | 1,606.5 | 1,626.5 | 1,592.5 | 1,603 | +20 | +1.3% | 7,506,500 |
| 2026/07/16 | 1,581.5 | 1,588.5 | 1,571 | 1,583 | -5 | -0.3% | 7,192,200 |
| 2026/07/15 | 1,600.5 | 1,615 | 1,588 | 1,588 | -16.5 | -1% | 8,262,500 |
| 2026/07/14 | 1,615 | 1,632 | 1,600 | 1,604.5 | +3 | +0.2% | 6,173,700 |
| 2026/07/13 | 1,595 | 1,612 | 1,587.5 | 1,601.5 | +20.5 | +1.3% | 5,682,400 |
| 2026/07/10 | 1,616 | 1,625 | 1,578.5 | 1,581 | -45.5 | -2.8% | 9,040,800 |
| 2026/07/09 | 1,669.5 | 1,675 | 1,626 | 1,626.5 | -34 | -2% | 8,456,800 |
| 2026/07/08 | 1,595 | 1,709.5 | 1,593 | 1,660.5 | +50 | +3.1% | 14,959,400 |
| 2026/07/07 | 1,582.5 | 1,613 | 1,581 | 1,610.5 | +8.5 | +0.5% | 5,843,700 |
| 2026/07/06 | 1,571 | 1,608 | 1,564 | 1,602 | +49 | +3.2% | 5,190,600 |
| 2026/07/03 | 1,575 | 1,586 | 1,553 | 1,553 | +9 | +0.6% | 5,292,200 |
| 2026/07/02 | 1,540 | 1,567.5 | 1,526 | 1,544 | +31.5 | +2.1% | 5,856,600 |
| 2026/07/01 | 1,535 | 1,541.5 | 1,508 | 1,512.5 | -35.5 | -2.3% | 4,623,500 |
| 2026/06/30 | 1,575 | 1,577 | 1,543 | 1,548 | -25.5 | -1.6% | 6,191,500 |
| 2026/06/29 | 1,539 | 1,580 | 1,537 | 1,573.5 | +10.5 | +0.7% | 7,433,100 |
| 2026/06/26 | 1,551 | 1,563.5 | 1,542 | 1,563 | +23 | +1.5% | 6,916,100 |
| 2026/06/25 | 1,530 | 1,548 | 1,521.5 | 1,540 | +15 | +1% | 4,918,400 |
| 2026/06/24 | 1,517 | 1,540.5 | 1,503.5 | 1,525 | +11 | +0.7% | 5,017,900 |
| 2026/06/23 | 1,503 | 1,522.5 | 1,491 | 1,514 | +4 | +0.3% | 5,039,100 |
| 2026/06/22 | 1,525.5 | 1,536.5 | 1,508.5 | 1,510 | -9 | -0.6% | 4,163,900 |
| 2026/06/19 | 1,511 | 1,519 | 1,495 | 1,519 | -4 | -0.3% | 6,344,300 |
| 2026/06/18 | 1,515 | 1,528 | 1,506.5 | 1,523 | +7.5 | +0.5% | 5,314,100 |
| 2026/06/17 | 1,507 | 1,523 | 1,505 | 1,515.5 | +12 | +0.8% | 5,150,200 |
| 2026/06/16 | 1,496 | 1,507.5 | 1,485 | 1,503.5 | -6.5 | -0.4% | 6,564,700 |
| 2026/06/15 | 1,499 | 1,521 | 1,494.5 | 1,510 | +13.5 | +0.9% | 6,294,800 |
| 2026/06/12 | 1,510 | 1,532.5 | 1,493.5 | 1,496.5 | -48.5 | -3.1% | 10,338,700 |
| 2026/06/11 | 1,551 | 1,562 | 1,532 | 1,545 | +1.5 | +0.1% | 4,341,900 |
| 2026/06/10 | 1,507.5 | 1,548.5 | 1,503.5 | 1,543.5 | +51 | +3.4% | 7,327,700 |
| 2026/06/09 | 1,500 | 1,509 | 1,489 | 1,492.5 | -12.5 | -0.8% | 6,988,200 |
1～
50
件表示中 / 4008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 | 165,500円 | +11.2% | +52.8% | 3.44% | 12.48倍 | 0.76倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| Ｊ Ｔ | 691,400円 | +12.0% | +36.3% | 3.93% | 19.06倍 | 2.79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。加工食品事業も展開 |
| 味の素 | 528,000円 | +9.4% | +3.0% | 0.95% | 40.75倍 | 6.53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 | 299,850円 | +1.9% | +8.9% | 2.53% | 14.89倍 | 1.75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 |
| キッコーマン | 179,400円 | +7.2% | +0.4% | 1.39% | 27.12倍 | 2.96倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。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
