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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,636.5 | 1,654 | 1,632.5 | 1,650 | +13 | +0.8% | 4,783,100 |
| 2025/02/06 | 1,630.5 | 1,642.5 | 1,626 | 1,637 | -1.5 | -0.1% | 3,433,200 |
| 2025/02/05 | 1,638.5 | 1,648 | 1,630 | 1,638.5 | ±0 | ±0% | 3,504,800 |
| 2025/02/04 | 1,675 | 1,675.5 | 1,636 | 1,638.5 | -21 | -1.3% | 4,196,100 |
| 2025/02/03 | 1,664 | 1,670.5 | 1,651.5 | 1,659.5 | -24.5 | -1.5% | 4,402,700 |
| 2025/01/31 | 1,693 | 1,697.5 | 1,678.5 | 1,684 | -14.5 | -0.9% | 3,450,800 |
| 2025/01/30 | 1,692 | 1,698.5 | 1,682 | 1,698.5 | +9.5 | +0.6% | 2,970,400 |
| 2025/01/29 | 1,690.5 | 1,698 | 1,686 | 1,689 | +1.5 | +0.1% | 2,816,800 |
| 2025/01/28 | 1,687.5 | 1,714.5 | 1,685 | 1,687.5 | +22 | +1.3% | 5,898,500 |
| 2025/01/27 | 1,666.5 | 1,673.5 | 1,659 | 1,665.5 | +22.5 | +1.4% | 4,062,200 |
| 2025/01/24 | 1,623 | 1,658 | 1,617.5 | 1,643 | +27 | +1.7% | 5,163,200 |
| 2025/01/23 | 1,606 | 1,618 | 1,589 | 1,616 | -1.5 | -0.1% | 4,649,900 |
| 2025/01/22 | 1,606 | 1,622 | 1,606 | 1,617.5 | +12 | +0.7% | 4,554,900 |
| 2025/01/21 | 1,617 | 1,617 | 1,591.5 | 1,605.5 | +18 | +1.1% | 3,890,900 |
| 2025/01/20 | 1,586.5 | 1,596 | 1,578.5 | 1,587.5 | +7 | +0.4% | 3,332,200 |
| 2025/01/17 | 1,566.5 | 1,581 | 1,563 | 1,580.5 | +2 | +0.1% | 6,582,300 |
| 2025/01/16 | 1,582 | 1,585.5 | 1,574 | 1,578.5 | -14 | -0.9% | 4,204,400 |
| 2025/01/15 | 1,603.5 | 1,604 | 1,579 | 1,592.5 | +4.5 | +0.3% | 3,820,100 |
| 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 |
151～
200
件表示中 / 3786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 | 179,000円 | +0.4% | -9.4% | 2.91% | 16.06倍 | 1.01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 | 475,300円 | +6.2% | +216.1% | 4.38% | 17.08倍 | 2.08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 | 424,100円 | +5.7% | +66.2% | 1.13% | 34.42倍 | 5.53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 | 220,100円 | +4.4% | +64.6% | 3.36% | 11.89倍 | 1.59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 | 465,100円 | +5.9% | -0.3% | 2.58% | 15.97倍 | 1.18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
