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 |
---|---|---|---|---|---|---|---|
2023/05/24 | 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 |
2023/05/11 | 2,114 | 2,119.5 | 2,098 | 2,098.5 | -17 | -0.8% | 3,472,600 |
2023/05/10 | 2,160 | 2,161.5 | 2,108 | 2,115.5 | -58 | -2.7% | 4,890,300 |
2023/05/09 | 2,179 | 2,182 | 2,167 | 2,173.5 | +3 | +0.1% | 2,684,900 |
2023/05/08 | 2,171 | 2,194 | 2,163.5 | 2,170.5 | -28 | -1.3% | 4,713,700 |
2023/05/02 | 2,214 | 2,217.5 | 2,189 | 2,198.5 | -4 | -0.2% | 2,450,400 |
2023/05/01 | 2,203 | 2,211 | 2,193.5 | 2,202.5 | -6.5 | -0.3% | 3,475,500 |
2023/04/28 | 2,207 | 2,219 | 2,195.5 | 2,209 | +21.5 | +1% | 3,910,100 |
2023/04/27 | 2,202 | 2,203 | 2,158 | 2,187.5 | -37 | -1.7% | 4,337,900 |
2023/04/26 | 2,225 | 2,245 | 2,210 | 2,224.5 | +16 | +0.7% | 4,122,100 |
2023/04/25 | 2,192 | 2,209 | 2,190 | 2,208.5 | +24.5 | +1.1% | 2,234,600 |
2023/04/24 | 2,180.5 | 2,188 | 2,171.5 | 2,184 | +7.5 | +0.3% | 1,522,200 |
2023/04/21 | 2,178.5 | 2,187.5 | 2,174 | 2,176.5 | -2 | -0.1% | 1,808,400 |
2023/04/20 | 2,160 | 2,182.5 | 2,158 | 2,178.5 | +21 | +1% | 2,730,100 |
2023/04/19 | 2,150 | 2,159 | 2,144 | 2,157.5 | +9 | +0.4% | 2,080,900 |
2023/04/18 | 2,128.5 | 2,150 | 2,126.5 | 2,148.5 | +32 | +1.5% | 2,153,200 |
2023/04/17 | 2,113 | 2,118 | 2,106 | 2,116.5 | +4.5 | +0.2% | 1,200,700 |
2023/04/14 | 2,110 | 2,115 | 2,102 | 2,112 | +3.5 | +0.2% | 2,254,200 |
2023/04/13 | 2,127 | 2,127.5 | 2,104 | 2,108.5 | -19 | -0.9% | 1,917,600 |
2023/04/12 | 2,109 | 2,140 | 2,107 | 2,127.5 | +24.5 | +1.2% | 3,199,600 |
2023/04/11 | 2,100 | 2,111.5 | 2,090.5 | 2,103 | +14.5 | +0.7% | 2,461,100 |
2023/04/10 | 2,082.5 | 2,101 | 2,082.5 | 2,088.5 | +12.5 | +0.6% | 1,385,000 |
2023/04/07 | 2,094.5 | 2,094.5 | 2,074 | 2,076 | -25 | -1.2% | 1,796,600 |
2023/04/06 | 2,094.5 | 2,113 | 2,086 | 2,101 | +5.5 | +0.3% | 2,462,900 |
2023/04/05 | 2,106 | 2,113 | 2,091 | 2,095.5 | -12.5 | -0.6% | 3,283,000 |
2023/04/04 | 2,100 | 2,108.5 | 2,089 | 2,108 | +14 | +0.7% | 2,278,600 |
2023/04/03 | 2,085 | 2,094 | 2,072 | 2,094 | -2 | -0.1% | 2,215,000 |
2023/03/31 | 2,113 | 2,115 | 2,093 | 2,096 | -13.5 | -0.6% | 3,386,900 |
2023/03/30 | 2,105.5 | 2,110.5 | 2,095 | 2,109.5 | -6.5 | -0.3% | 2,143,500 |
2023/03/29 | 2,090 | 2,116 | 2,085.5 | 2,116 | +32 | +1.5% | 2,804,500 |
2023/03/28 | 2,082.5 | 2,090.5 | 2,078.5 | 2,084 | +20 | +1% | 1,481,800 |
2023/03/27 | 2,073.5 | 2,080 | 2,063.5 | 2,064 | +10.5 | +0.5% | 2,210,600 |
2023/03/24 | 2,084 | 2,084 | 2,051 | 2,053.5 | -36.5 | -1.7% | 2,531,300 |
2023/03/23 | 2,080 | 2,095.5 | 2,075.5 | 2,090 | +11.5 | +0.6% | 1,937,300 |
2023/03/22 | 2,074 | 2,093.5 | 2,067 | 2,078.5 | +23.5 | +1.1% | 2,601,500 |
2023/03/20 | 2,071.5 | 2,075.5 | 2,052 | 2,055 | -20 | -1% | 2,086,300 |
2023/03/17 | 2,069 | 2,080 | 2,058 | 2,075 | +11 | +0.5% | 2,989,100 |
2023/03/16 | 2,023.5 | 2,066.5 | 2,020 | 2,064 | +23.5 | +1.2% | 2,671,600 |
2023/03/15 | 2,051.5 | 2,058.5 | 2,032 | 2,040.5 | +0.5 | ±0% | 2,390,100 |
2023/03/14 | 2,051 | 2,055.5 | 2,018 | 2,040 | -32.5 | -1.6% | 3,255,900 |
2023/03/13 | 2,080 | 2,087 | 2,050.5 | 2,072.5 | -9 | -0.4% | 2,417,400 |
2023/03/10 | 2,089 | 2,093 | 2,074 | 2,081.5 | -7 | -0.3% | 3,107,400 |
251~
300
件表示中 / 3466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 | 217,200円 | +6.4% | +11.1% | 3.27% | 13.43倍 | 1.55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 |
アサヒ | 567,500円 | +2.6% | +10.2% | 2.33% | 15.09倍 | 1.17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 |
味の素 | 555,000円 | +6.1% | +9.1% | 1.44% | 29.80倍 | 3.48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 |
サントリーBF | 573,600円 | +4.9% | +4.7% | 1.92% | 20.97倍 | 1.63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 | 178,400円 | +3.7% | +3.3% | 1.18% | 29.47倍 | 3.45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