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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,089 | 2,094.5 | 2,065.5 | 2,073 | -4.5 | -0.2% | 2,371,900 |
| 2025/03/31 | 2,094.5 | 2,095 | 2,066.5 | 2,077.5 | -30.5 | -1.4% | 3,518,400 |
| 2025/03/28 | 2,105.5 | 2,114 | 2,095 | 2,108 | -15.5 | -0.7% | 2,573,500 |
| 2025/03/27 | 2,100 | 2,129 | 2,097 | 2,123.5 | +43 | +2.1% | 5,093,700 |
| 2025/03/26 | 2,088 | 2,094.5 | 2,078 | 2,080.5 | +3 | +0.1% | 2,971,000 |
| 2025/03/25 | 2,064 | 2,086.5 | 2,064 | 2,077.5 | +7.5 | +0.4% | 2,254,000 |
| 2025/03/24 | 2,070 | 2,079 | 2,063.5 | 2,070 | -10.5 | -0.5% | 2,095,100 |
| 2025/03/21 | 2,060 | 2,090 | 2,060 | 2,080.5 | +5.5 | +0.3% | 3,417,000 |
| 2025/03/19 | 2,069 | 2,079.5 | 2,065 | 2,075 | +15 | +0.7% | 1,986,800 |
| 2025/03/18 | 2,050 | 2,074.5 | 2,047 | 2,060 | +16.5 | +0.8% | 2,517,300 |
| 2025/03/17 | 2,039.5 | 2,056 | 2,038 | 2,043.5 | +4 | +0.2% | 2,339,500 |
| 2025/03/14 | 2,021 | 2,041 | 2,021 | 2,039.5 | +4.5 | +0.2% | 3,005,700 |
| 2025/03/13 | 2,020 | 2,040.5 | 2,013.5 | 2,035 | -11.5 | -0.6% | 3,610,200 |
| 2025/03/12 | 2,049 | 2,051.5 | 2,032.5 | 2,046.5 | -27 | -1.3% | 3,747,700 |
| 2025/03/11 | 2,065 | 2,075.5 | 2,055 | 2,073.5 | +7.5 | +0.4% | 3,935,300 |
| 2025/03/10 | 2,077 | 2,089 | 2,050 | 2,066 | +3 | +0.1% | 3,184,700 |
| 2025/03/07 | 2,060 | 2,068.5 | 2,045.5 | 2,063 | -19 | -0.9% | 3,992,800 |
| 2025/03/06 | 2,084 | 2,094 | 2,067 | 2,082 | +17 | +0.8% | 2,992,200 |
| 2025/03/05 | 2,073.5 | 2,082 | 2,065 | 2,065 | -2 | -0.1% | 3,144,000 |
| 2025/03/04 | 2,072 | 2,085 | 2,058.5 | 2,067 | +11 | +0.5% | 3,626,200 |
| 2025/03/03 | 2,029.5 | 2,056 | 2,028 | 2,056 | +29.5 | +1.5% | 2,601,900 |
| 2025/02/28 | 2,045 | 2,051.5 | 2,018 | 2,026.5 | -27.5 | -1.3% | 5,598,200 |
| 2025/02/27 | 2,045 | 2,054 | 2,022 | 2,054 | -3.5 | -0.2% | 3,035,000 |
| 2025/02/26 | 2,038 | 2,058.5 | 2,032.5 | 2,057.5 | +26 | +1.3% | 3,314,300 |
| 2025/02/25 | 2,015 | 2,034 | 2,002 | 2,031.5 | +13.5 | +0.7% | 3,385,600 |
| 2025/02/21 | 2,004.5 | 2,028 | 2,004.5 | 2,018 | +16.5 | +0.8% | 2,685,100 |
| 2025/02/20 | 1,999 | 2,016 | 1,993.5 | 2,001.5 | -4.5 | -0.2% | 2,977,900 |
| 2025/02/19 | 1,968 | 2,009.5 | 1,958.5 | 2,006 | +38 | +1.9% | 3,705,500 |
| 2025/02/18 | 1,971.5 | 1,986.5 | 1,965 | 1,968 | -3.5 | -0.2% | 2,499,300 |
| 2025/02/17 | 1,981 | 2,010 | 1,967 | 1,971.5 | +30.5 | +1.6% | 4,258,800 |
| 2025/02/14 | 1,964 | 1,964.5 | 1,939.5 | 1,941 | -4 | -0.2% | 3,293,200 |
| 2025/02/13 | 1,921 | 1,957.5 | 1,918 | 1,945 | +33.5 | +1.8% | 4,151,300 |
| 2025/02/12 | 1,916 | 1,922 | 1,905 | 1,911.5 | -4 | -0.2% | 2,814,300 |
| 2025/02/10 | 1,921 | 1,923 | 1,913 | 1,915.5 | +2.5 | +0.1% | 1,609,600 |
| 2025/02/07 | 1,924 | 1,924.5 | 1,908.5 | 1,913 | -9.5 | -0.5% | 1,802,000 |
| 2025/02/06 | 1,906 | 1,925.5 | 1,905 | 1,922.5 | +13 | +0.7% | 1,681,700 |
| 2025/02/05 | 1,918 | 1,925 | 1,904 | 1,909.5 | -8.5 | -0.4% | 2,556,600 |
| 2025/02/04 | 1,940.5 | 1,948 | 1,916 | 1,918 | -15 | -0.8% | 2,356,000 |
| 2025/02/03 | 1,956 | 1,957.5 | 1,927.5 | 1,933 | -31.5 | -1.6% | 3,486,400 |
| 2025/01/31 | 1,975 | 1,975 | 1,957.5 | 1,964.5 | -11 | -0.6% | 1,887,400 |
| 2025/01/30 | 1,972 | 1,979.5 | 1,967 | 1,975.5 | -1 | -0.1% | 2,034,400 |
| 2025/01/29 | 1,996.5 | 1,998.5 | 1,974 | 1,976.5 | -17 | -0.9% | 1,982,200 |
| 2025/01/28 | 1,997 | 2,012 | 1,989 | 1,993.5 | +11 | +0.6% | 2,827,400 |
| 2025/01/27 | 1,969.5 | 1,987.5 | 1,961.5 | 1,982.5 | +46.5 | +2.4% | 2,340,500 |
| 2025/01/24 | 1,932.5 | 1,951 | 1,928 | 1,936 | +11 | +0.6% | 2,258,100 |
| 2025/01/23 | 1,920.5 | 1,929 | 1,914 | 1,925 | -1.5 | -0.1% | 2,359,300 |
| 2025/01/22 | 1,920 | 1,931 | 1,918.5 | 1,926.5 | +6.5 | +0.3% | 1,873,300 |
| 2025/01/21 | 1,944 | 1,945 | 1,919 | 1,920 | -11 | -0.6% | 2,000,200 |
| 2025/01/20 | 1,920 | 1,934.5 | 1,916 | 1,931 | +16 | +0.8% | 1,443,800 |
| 2025/01/17 | 1,913 | 1,916.5 | 1,902 | 1,915 | -2 | -0.1% | 2,705,200 |
1～
50
件表示中 / 3670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 | 207,300円 | +4.4% | +64.6% | 3.57% | 11.19倍 | 1.42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 | 296,300円 | +6.5% | +9.1% | 1.35% | 31.02倍 | 3.82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 | 192,200円 | +1.0% | -6.0% | 2.71% | 16.27倍 | 1.08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 |
| サントリーＢＦ | 486,000円 | +5.9% | -0.3% | 2.47% | 16.69倍 | 1.24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 | 141,800円 | +5.3% | +11.2% | 1.48% | 21.73倍 | 2.71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
