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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,108 | 2,136 | 2,094 | 2,124.5 | +16.5 | +0.8% | 2,226,400 |
| 2024/11/21 | 2,103 | 2,118 | 2,099 | 2,108 | +7.5 | +0.4% | 2,434,400 |
| 2024/11/20 | 2,106 | 2,123.5 | 2,095.5 | 2,100.5 | +0.5 | ±0% | 1,919,200 |
| 2024/11/19 | 2,108.5 | 2,117.5 | 2,098 | 2,100 | -11 | -0.5% | 2,316,300 |
| 2024/11/18 | 2,111 | 2,123.5 | 2,104.5 | 2,111 | -3 | -0.1% | 1,393,400 |
| 2024/11/15 | 2,120 | 2,140 | 2,114 | 2,114 | -10 | -0.5% | 2,033,200 |
| 2024/11/14 | 2,128 | 2,138 | 2,118 | 2,124 | +15 | +0.7% | 1,552,100 |
| 2024/11/13 | 2,120.5 | 2,131.5 | 2,108 | 2,109 | -25 | -1.2% | 3,150,200 |
| 2024/11/12 | 2,155 | 2,164 | 2,132.5 | 2,134 | -4 | -0.2% | 2,311,900 |
| 2024/11/11 | 2,165 | 2,181.5 | 2,136 | 2,138 | -31.5 | -1.5% | 2,581,800 |
| 2024/11/08 | 2,150 | 2,200 | 2,131 | 2,169.5 | -70 | -3.1% | 4,485,000 |
| 2024/11/07 | 2,215 | 2,253 | 2,210 | 2,239.5 | +40.5 | +1.8% | 2,893,400 |
| 2024/11/06 | 2,215 | 2,234 | 2,199 | 2,199 | -18.5 | -0.8% | 2,203,600 |
| 2024/11/05 | 2,223 | 2,225 | 2,200 | 2,217.5 | -6 | -0.3% | 1,889,600 |
| 2024/11/01 | 2,220 | 2,239 | 2,200 | 2,223.5 | -24.5 | -1.1% | 2,076,600 |
| 2024/10/31 | 2,280 | 2,283 | 2,227.5 | 2,248 | -36.5 | -1.6% | 3,747,400 |
| 2024/10/30 | 2,278.5 | 2,289.5 | 2,266 | 2,284.5 | +4 | +0.2% | 4,045,800 |
| 2024/10/29 | 2,308 | 2,308 | 2,272.5 | 2,280.5 | -27 | -1.2% | 2,308,100 |
| 2024/10/28 | 2,280 | 2,310 | 2,269 | 2,307.5 | +38.5 | +1.7% | 2,642,000 |
| 2024/10/25 | 2,277 | 2,278 | 2,258 | 2,269 | -4.5 | -0.2% | 1,382,800 |
| 2024/10/24 | 2,270 | 2,281.5 | 2,253.5 | 2,273.5 | +0.5 | ±0% | 3,115,400 |
| 2024/10/23 | 2,220 | 2,276 | 2,216.5 | 2,273 | +73 | +3.3% | 3,871,900 |
| 2024/10/22 | 2,210 | 2,210 | 2,192 | 2,200 | -7.5 | -0.3% | 2,021,000 |
| 2024/10/21 | 2,206 | 2,212 | 2,186 | 2,207.5 | +6.5 | +0.3% | 1,894,000 |
| 2024/10/18 | 2,204.5 | 2,211.5 | 2,200.5 | 2,201 | -8 | -0.4% | 1,633,600 |
| 2024/10/17 | 2,200 | 2,226.5 | 2,199 | 2,209 | +8 | +0.4% | 2,280,400 |
| 2024/10/16 | 2,205 | 2,219.5 | 2,193 | 2,201 | -16.5 | -0.7% | 1,786,200 |
| 2024/10/15 | 2,250 | 2,251 | 2,217 | 2,217.5 | -7.5 | -0.3% | 2,584,200 |
| 2024/10/11 | 2,223.5 | 2,243 | 2,209.5 | 2,225 | +1.5 | +0.1% | 3,057,400 |
| 2024/10/10 | 2,212 | 2,229.5 | 2,205.5 | 2,223.5 | +13 | +0.6% | 2,057,800 |
| 2024/10/09 | 2,200 | 2,215 | 2,191 | 2,210.5 | +17.5 | +0.8% | 2,300,400 |
| 2024/10/08 | 2,190 | 2,206.5 | 2,183 | 2,193 | -15 | -0.7% | 1,847,000 |
| 2024/10/07 | 2,217 | 2,222.5 | 2,197 | 2,208 | -0.5 | ±0% | 1,551,500 |
| 2024/10/04 | 2,183 | 2,220 | 2,183 | 2,208.5 | +19.5 | +0.9% | 1,982,700 |
| 2024/10/03 | 2,190 | 2,204 | 2,177.5 | 2,189 | +20.5 | +0.9% | 1,561,500 |
| 2024/10/02 | 2,160.5 | 2,179.5 | 2,160.5 | 2,168.5 | -11.5 | -0.5% | 2,065,800 |
| 2024/10/01 | 2,186 | 2,197.5 | 2,173.5 | 2,180 | -6 | -0.3% | 1,747,400 |
| 2024/09/30 | 2,181.5 | 2,196.5 | 2,168 | 2,186 | -52.5 | -2.3% | 2,839,000 |
| 2024/09/27 | 2,210 | 2,238.5 | 2,208.5 | 2,238.5 | +25.5 | +1.2% | 2,304,300 |
| 2024/09/26 | 2,185.5 | 2,213 | 2,174 | 2,213 | +44.5 | +2.1% | 3,058,100 |
| 2024/09/25 | 2,176 | 2,180.5 | 2,154.5 | 2,168.5 | -20 | -0.9% | 2,637,900 |
| 2024/09/24 | 2,199.5 | 2,206 | 2,182.5 | 2,188.5 | -4 | -0.2% | 1,911,800 |
| 2024/09/20 | 2,190 | 2,202 | 2,181 | 2,192.5 | +10 | +0.5% | 3,107,000 |
| 2024/09/19 | 2,190 | 2,209.5 | 2,180 | 2,182.5 | +10.5 | +0.5% | 1,875,000 |
| 2024/09/18 | 2,170 | 2,180.5 | 2,155.5 | 2,172 | -5 | -0.2% | 1,466,800 |
| 2024/09/17 | 2,179 | 2,180.5 | 2,148 | 2,177 | +17.5 | +0.8% | 2,273,900 |
| 2024/09/13 | 2,180.5 | 2,192 | 2,146.5 | 2,159.5 | -35 | -1.6% | 2,851,700 |
| 2024/09/12 | 2,190 | 2,208.5 | 2,178.5 | 2,194.5 | +16 | +0.7% | 3,014,000 |
| 2024/09/11 | 2,220 | 2,221.5 | 2,165 | 2,178.5 | -60.5 | -2.7% | 2,881,800 |
| 2024/09/10 | 2,240 | 2,259 | 2,232.5 | 2,239 | -7 | -0.3% | 3,499,200 |
1～
50
件表示中 / 3586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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 631,200円 | +6.5% | +9.1% | 1.27% | 33.25倍 | 4.10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 | 160,500円 | +6.5% | +11.6% | 2.93% | 12.58倍 | 0.86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 |
| キッコーマン | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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
