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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,070.5 | 2,082.5 | 2,068.5 | 2,076 | +5.5 | +0.3% | 2,290,700 |
2023/07/20 | 2,087.5 | 2,090.5 | 2,070 | 2,070.5 | -10.5 | -0.5% | 1,722,700 |
2023/07/19 | 2,080 | 2,087.5 | 2,072 | 2,081 | +8 | +0.4% | 2,056,400 |
2023/07/18 | 2,067 | 2,084 | 2,062 | 2,073 | +11.5 | +0.6% | 2,625,400 |
2023/07/14 | 2,058.5 | 2,073 | 2,049 | 2,061.5 | -1 | ±0% | 2,498,900 |
2023/07/13 | 2,061 | 2,070 | 2,050.5 | 2,062.5 | +1.5 | +0.1% | 2,008,000 |
2023/07/12 | 2,064 | 2,070 | 2,052 | 2,061 | +0.5 | ±0% | 1,988,900 |
2023/07/11 | 2,074 | 2,082 | 2,055.5 | 2,060.5 | -14.5 | -0.7% | 2,441,100 |
2023/07/10 | 2,085 | 2,085 | 2,068.5 | 2,075 | -10 | -0.5% | 2,931,600 |
2023/07/07 | 2,093 | 2,098.5 | 2,077.5 | 2,085 | +14 | +0.7% | 3,302,000 |
2023/07/06 | 2,067 | 2,085 | 2,063.5 | 2,071 | +13 | +0.6% | 3,325,600 |
2023/07/05 | 2,087.5 | 2,088 | 2,058 | 2,058 | -41.5 | -2% | 4,840,700 |
2023/07/04 | 2,100 | 2,105.5 | 2,096 | 2,099.5 | -10 | -0.5% | 2,512,800 |
2023/07/03 | 2,112 | 2,123 | 2,106.5 | 2,109.5 | +8 | +0.4% | 2,254,900 |
2023/06/30 | 2,107.5 | 2,111.5 | 2,089 | 2,101.5 | -13.5 | -0.6% | 3,650,000 |
2023/06/29 | 2,137 | 2,141.5 | 2,111 | 2,115 | -63 | -2.9% | 3,774,300 |
2023/06/28 | 2,150 | 2,178 | 2,148 | 2,178 | +20.5 | +1% | 3,631,400 |
2023/06/27 | 2,179 | 2,179.5 | 2,153 | 2,157.5 | -21.5 | -1% | 2,970,900 |
2023/06/26 | 2,178.5 | 2,182.5 | 2,163 | 2,179 | -4 | -0.2% | 1,938,600 |
2023/06/23 | 2,186 | 2,197.5 | 2,172.5 | 2,183 | +2.5 | +0.1% | 3,034,600 |
2023/06/22 | 2,173 | 2,189.5 | 2,170 | 2,180.5 | +10.5 | +0.5% | 2,325,900 |
2023/06/21 | 2,172.5 | 2,179.5 | 2,165 | 2,170 | -2.5 | -0.1% | 2,498,000 |
2023/06/20 | 2,168.5 | 2,175 | 2,155.5 | 2,172.5 | +16.5 | +0.8% | 3,351,000 |
2023/06/19 | 2,176.5 | 2,179.5 | 2,145.5 | 2,156 | -4.5 | -0.2% | 2,304,400 |
2023/06/16 | 2,145.5 | 2,163.5 | 2,137 | 2,160.5 | +15 | +0.7% | 5,388,100 |
2023/06/15 | 2,130 | 2,153 | 2,128 | 2,145.5 | +26 | +1.2% | 3,780,800 |
2023/06/14 | 2,118 | 2,132 | 2,115.5 | 2,119.5 | +11.5 | +0.5% | 4,323,200 |
2023/06/13 | 2,104 | 2,116 | 2,101 | 2,108 | +4 | +0.2% | 2,460,200 |
2023/06/12 | 2,108 | 2,116.5 | 2,098 | 2,104 | +3.5 | +0.2% | 2,777,900 |
2023/06/09 | 2,111 | 2,114.5 | 2,097 | 2,100.5 | +1.5 | +0.1% | 4,460,800 |
2023/06/08 | 2,105 | 2,111.5 | 2,096.5 | 2,099 | -11 | -0.5% | 3,731,800 |
2023/06/07 | 2,118.5 | 2,130.5 | 2,098.5 | 2,110 | +1.5 | +0.1% | 6,033,200 |
2023/06/06 | 2,102.5 | 2,112 | 2,089 | 2,108.5 | -9.5 | -0.4% | 2,859,400 |
2023/06/05 | 2,122 | 2,126 | 2,102.5 | 2,118 | +24 | +1.1% | 3,561,500 |
2023/06/02 | 2,093 | 2,101.5 | 2,086.5 | 2,094 | -0.5 | ±0% | 3,434,700 |
2023/06/01 | 2,085 | 2,104.5 | 2,080.5 | 2,094.5 | +15 | +0.7% | 3,026,400 |
2023/05/31 | 2,080 | 2,083.5 | 2,062 | 2,079.5 | +13.5 | +0.7% | 9,154,700 |
2023/05/30 | 2,078 | 2,083 | 2,058.5 | 2,066 | -18.5 | -0.9% | 2,309,200 |
2023/05/29 | 2,125.5 | 2,127 | 2,084 | 2,084.5 | -26.5 | -1.3% | 3,958,300 |
2023/05/26 | 2,134 | 2,136 | 2,111 | 2,111 | -21 | -1% | 2,473,600 |
2023/05/25 | 2,146 | 2,157 | 2,131 | 2,132 | -26 | -1.2% | 2,733,800 |
2023/05/24 | 2,167 | 2,169 | 2,155.5 | 2,158 | -9 | -0.4% | 1,812,600 |
2023/05/23 | 2,187.5 | 2,191 | 2,157.5 | 2,167 | -17 | -0.8% | 3,023,500 |
2023/05/22 | 2,155 | 2,187 | 2,154.5 | 2,184 | +25.5 | +1.2% | 2,187,000 |
2023/05/19 | 2,160 | 2,177 | 2,148.5 | 2,158.5 | +4 | +0.2% | 2,059,500 |
2023/05/18 | 2,178 | 2,178 | 2,146 | 2,154.5 | -21 | -1% | 2,715,700 |
2023/05/17 | 2,180 | 2,185.5 | 2,169 | 2,175.5 | ±0 | ±0% | 2,192,000 |
2023/05/16 | 2,171.5 | 2,183.5 | 2,152 | 2,175.5 | +6 | +0.3% | 2,753,500 |
2023/05/15 | 2,197 | 2,198 | 2,163.5 | 2,169.5 | +17 | +0.8% | 2,653,300 |
2023/05/12 | 2,118.5 | 2,159 | 2,103.5 | 2,152.5 | +54 | +2.6% | 4,145,100 |
201~
250
件表示中 / 3457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 | 224,600円 | +6.4% | +11.1% | 3.16% | 13.88倍 | 1.61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 | 612,900円 | +6.1% | +9.1% | 1.31% | 32.91倍 | 3.83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 | 593,500円 | +2.6% | +10.2% | 2.22% | 15.78倍 | 1.22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 |
サントリーBF | 570,300円 | +4.9% | +4.7% | 1.93% | 20.85倍 | 1.62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 |
キッコーマン | 182,600円 | +3.7% | +3.3% | 1.15% | 30.17倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム