キリン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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 2,098 | 2,128 | 2,095.5 | 2,126 | +31.5 | +1.5% | 3,006,600 |
2023/12/05 | 2,092 | 2,098.5 | 2,086.5 | 2,094.5 | +11.5 | +0.6% | 2,329,300 |
2023/12/04 | 2,093.5 | 2,095 | 2,076.5 | 2,083 | -12 | -0.6% | 2,453,200 |
2023/12/01 | 2,102 | 2,102 | 2,086 | 2,095 | +8 | +0.4% | 2,644,700 |
2023/11/30 | 2,065 | 2,093.5 | 2,056 | 2,087 | +0.5 | ±0% | 5,612,000 |
2023/11/29 | 2,087 | 2,093 | 2,074 | 2,086.5 | -13.5 | -0.6% | 3,495,800 |
2023/11/28 | 2,112 | 2,123.5 | 2,085 | 2,100 | -12 | -0.6% | 3,976,100 |
2023/11/27 | 2,164.5 | 2,165 | 2,112 | 2,112 | -47 | -2.2% | 3,548,800 |
2023/11/24 | 2,174 | 2,174.5 | 2,158 | 2,159 | +4 | +0.2% | 1,472,000 |
2023/11/22 | 2,141 | 2,166 | 2,137 | 2,155 | +8 | +0.4% | 1,846,200 |
2023/11/21 | 2,166 | 2,168 | 2,147 | 2,147 | -20 | -0.9% | 2,468,400 |
2023/11/20 | 2,168 | 2,181.5 | 2,159 | 2,167 | -12.5 | -0.6% | 2,024,000 |
2023/11/17 | 2,149 | 2,181.5 | 2,147.5 | 2,179.5 | +31 | +1.4% | 2,795,100 |
2023/11/16 | 2,167 | 2,183.5 | 2,146 | 2,148.5 | -34.5 | -1.6% | 2,291,700 |
2023/11/15 | 2,170 | 2,191.5 | 2,167 | 2,183 | +15.5 | +0.7% | 2,282,500 |
2023/11/14 | 2,178 | 2,180.5 | 2,167 | 2,167.5 | -7.5 | -0.3% | 1,967,100 |
2023/11/13 | 2,200 | 2,209.5 | 2,157 | 2,175 | -19.5 | -0.9% | 2,448,600 |
2023/11/10 | 2,186 | 2,200 | 2,162 | 2,194.5 | +23 | +1.1% | 3,244,600 |
2023/11/09 | 2,145 | 2,185 | 2,111 | 2,171.5 | -20 | -0.9% | 5,585,700 |
2023/11/08 | 2,194 | 2,194.5 | 2,167 | 2,191.5 | +7 | +0.3% | 3,940,100 |
2023/11/07 | 2,182 | 2,194 | 2,176.5 | 2,184.5 | +7 | +0.3% | 2,784,400 |
2023/11/06 | 2,159.5 | 2,183.5 | 2,147.5 | 2,177.5 | +31 | +1.4% | 4,177,300 |
2023/11/02 | 2,146 | 2,155 | 2,135 | 2,146.5 | +1.5 | +0.1% | 1,874,900 |
2023/11/01 | 2,135.5 | 2,147.5 | 2,133 | 2,145 | +25.5 | +1.2% | 2,619,000 |
2023/10/31 | 2,107 | 2,129.5 | 2,103 | 2,119.5 | +34 | +1.6% | 2,835,400 |
2023/10/30 | 2,100 | 2,104 | 2,081.5 | 2,085.5 | -29 | -1.4% | 1,930,700 |
2023/10/27 | 2,100 | 2,117.5 | 2,093.5 | 2,114.5 | +15 | +0.7% | 2,082,500 |
2023/10/26 | 2,092.5 | 2,102.5 | 2,089.5 | 2,099.5 | +6.5 | +0.3% | 1,988,300 |
2023/10/25 | 2,093.5 | 2,103.5 | 2,087 | 2,093 | +24 | +1.2% | 2,432,600 |
2023/10/24 | 2,066 | 2,075 | 2,046 | 2,069 | +1 | ±0% | 2,870,400 |
2023/10/23 | 2,088 | 2,091.5 | 2,068 | 2,068 | -3.5 | -0.2% | 2,190,200 |
2023/10/20 | 2,075 | 2,086.5 | 2,068 | 2,071.5 | -11 | -0.5% | 1,769,900 |
2023/10/19 | 2,062 | 2,089.5 | 2,062 | 2,082.5 | +17 | +0.8% | 1,817,200 |
2023/10/18 | 2,070 | 2,073 | 2,052 | 2,065.5 | +2.5 | +0.1% | 1,888,700 |
2023/10/17 | 2,066 | 2,080 | 2,058.5 | 2,063 | +4 | +0.2% | 2,018,100 |
2023/10/16 | 2,094.5 | 2,096 | 2,057 | 2,059 | -38.5 | -1.8% | 2,683,600 |
2023/10/13 | 2,100 | 2,110.5 | 2,090 | 2,097.5 | -14 | -0.7% | 2,180,300 |
2023/10/12 | 2,121 | 2,134 | 2,110 | 2,111.5 | +5.5 | +0.3% | 2,388,100 |
2023/10/11 | 2,103 | 2,116.5 | 2,097 | 2,106 | +14 | +0.7% | 2,420,400 |
2023/10/10 | 2,069.5 | 2,099.5 | 2,067 | 2,092 | +5.5 | +0.3% | 2,331,300 |
2023/10/06 | 2,091 | 2,103 | 2,084.5 | 2,086.5 | -13.5 | -0.6% | 2,249,400 |
2023/10/05 | 2,080 | 2,106.5 | 2,071 | 2,100 | +20 | +1% | 2,551,300 |
2023/10/04 | 2,086 | 2,089.5 | 2,073 | 2,080 | -24 | -1.1% | 3,175,700 |
2023/10/03 | 2,113 | 2,118.5 | 2,101 | 2,104 | +5.5 | +0.3% | 3,835,800 |
2023/10/02 | 2,096 | 2,124.5 | 2,096 | 2,098.5 | +5.5 | +0.3% | 2,341,900 |
2023/09/29 | 2,118 | 2,122.5 | 2,082.5 | 2,093 | -29 | -1.4% | 4,400,400 |
2023/09/28 | 2,135 | 2,141.5 | 2,113.5 | 2,122 | -24 | -1.1% | 2,912,500 |
2023/09/27 | 2,144.5 | 2,146 | 2,123 | 2,146 | +1 | ±0% | 2,900,700 |
2023/09/26 | 2,154 | 2,164.5 | 2,142.5 | 2,145 | -4 | -0.2% | 2,814,200 |
2023/09/25 | 2,131.5 | 2,150 | 2,126 | 2,149 | +35.5 | +1.7% | 3,085,500 |
101~
150
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「キリンHD」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 |
---|---|---|---|---|---|---|---|---|
キリンHD | 224,500円 | +6.4% | +11.1% | 3.16% | 13.88倍 | 1.60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 |
味の素 | 575,900円 | +7.8% | -0.7% | 1.28% | 29.52倍 | 3.63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 |
アサヒ | 548,400円 | +2.6% | +10.2% | 2.41% | 14.59倍 | 1.13倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。12年にカルピスを買収。欧州に進出 |
キッコーマン | 182,400円 | +3.7% | +3.3% | 1.15% | 30.13倍 | 3.53倍 |
|
しょうゆ最大手でシェア約3割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
サントリーBF | 516,400円 | +4.9% | +4.7% | 2.13% | 18.89倍 | 1.46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