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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,257 | 2,265.5 | 2,218.5 | 2,227 | -39 | -1.7% | 3,158,500 |
| 2024/05/07 | 2,275 | 2,276.5 | 2,256 | 2,266 | -23 | -1% | 2,409,600 |
| 2024/05/02 | 2,298.5 | 2,298.5 | 2,276.5 | 2,289 | -11 | -0.5% | 2,209,100 |
| 2024/05/01 | 2,280.5 | 2,305 | 2,274.5 | 2,300 | -0.5 | ±0% | 3,421,300 |
| 2024/04/30 | 2,269 | 2,300.5 | 2,259 | 2,300.5 | +27.5 | +1.2% | 3,207,800 |
| 2024/04/26 | 2,265 | 2,284 | 2,251.5 | 2,273 | +1 | ±0% | 2,864,900 |
| 2024/04/25 | 2,265 | 2,285 | 2,265 | 2,272 | -2 | -0.1% | 2,812,700 |
| 2024/04/24 | 2,298 | 2,298 | 2,262.5 | 2,274 | -5 | -0.2% | 3,344,300 |
| 2024/04/23 | 2,248.5 | 2,295.5 | 2,245 | 2,279 | +11 | +0.5% | 3,594,900 |
| 2024/04/22 | 2,230 | 2,269.5 | 2,226 | 2,268 | +52.5 | +2.4% | 3,587,400 |
| 2024/04/19 | 2,209 | 2,229.5 | 2,196.5 | 2,215.5 | +6.5 | +0.3% | 3,447,500 |
| 2024/04/18 | 2,212 | 2,227.5 | 2,201.5 | 2,209 | +9 | +0.4% | 3,369,500 |
| 2024/04/17 | 2,211.5 | 2,211.5 | 2,190 | 2,200 | ±0 | ±0% | 2,715,400 |
| 2024/04/16 | 2,204 | 2,212.5 | 2,182 | 2,200 | -19 | -0.9% | 2,560,000 |
| 2024/04/15 | 2,188 | 2,219 | 2,174 | 2,219 | +29.5 | +1.3% | 3,581,700 |
| 2024/04/12 | 2,162.5 | 2,190 | 2,156.5 | 2,189.5 | +41 | +1.9% | 3,633,400 |
| 2024/04/11 | 2,119 | 2,149 | 2,111.5 | 2,148.5 | -1 | ±0% | 2,430,000 |
| 2024/04/10 | 2,157.5 | 2,165 | 2,145.5 | 2,149.5 | -12.5 | -0.6% | 2,404,600 |
| 2024/04/09 | 2,163.5 | 2,174 | 2,155 | 2,162 | +6.5 | +0.3% | 2,353,100 |
| 2024/04/08 | 2,139.5 | 2,165.5 | 2,137.5 | 2,155.5 | +30.5 | +1.4% | 3,940,900 |
| 2024/04/05 | 2,107.5 | 2,132.5 | 2,104.5 | 2,125 | +21 | +1% | 2,838,700 |
| 2024/04/04 | 2,102 | 2,116 | 2,096.5 | 2,104 | +17.5 | +0.8% | 3,138,200 |
| 2024/04/03 | 2,083.5 | 2,090.5 | 2,076.5 | 2,086.5 | -3 | -0.1% | 3,235,900 |
| 2024/04/02 | 2,102.5 | 2,117.5 | 2,089.5 | 2,089.5 | -13.5 | -0.6% | 2,761,200 |
| 2024/04/01 | 2,105.5 | 2,115 | 2,090.5 | 2,103 | +5 | +0.2% | 3,001,900 |
| 2024/03/29 | 2,096 | 2,114.5 | 2,095 | 2,098 | -4 | -0.2% | 3,012,400 |
| 2024/03/28 | 2,100 | 2,116 | 2,096 | 2,102 | -10.5 | -0.5% | 2,733,900 |
| 2024/03/27 | 2,105 | 2,119 | 2,101.5 | 2,112.5 | +11 | +0.5% | 2,733,100 |
| 2024/03/26 | 2,090 | 2,104 | 2,083.5 | 2,101.5 | +5.5 | +0.3% | 2,533,700 |
| 2024/03/25 | 2,118 | 2,120 | 2,088 | 2,096 | -24.5 | -1.2% | 3,318,800 |
| 2024/03/22 | 2,117.5 | 2,124.5 | 2,107.5 | 2,120.5 | +3 | +0.1% | 2,820,600 |
| 2024/03/21 | 2,116 | 2,130 | 2,113 | 2,117.5 | +8.5 | +0.4% | 3,385,400 |
| 2024/03/19 | 2,095 | 2,109 | 2,088.5 | 2,109 | +7 | +0.3% | 2,892,700 |
| 2024/03/18 | 2,105 | 2,112.5 | 2,097.5 | 2,102 | +18 | +0.9% | 2,880,900 |
| 2024/03/15 | 2,072.5 | 2,085.5 | 2,067.5 | 2,084 | +18.5 | +0.9% | 2,770,200 |
| 2024/03/14 | 2,050 | 2,065.5 | 2,044.5 | 2,065.5 | +15 | +0.7% | 2,715,800 |
| 2024/03/13 | 2,054 | 2,057 | 2,038 | 2,050.5 | -2 | -0.1% | 3,449,200 |
| 2024/03/12 | 2,048.5 | 2,052.5 | 2,026.5 | 2,052.5 | +4 | +0.2% | 2,861,200 |
| 2024/03/11 | 2,058.5 | 2,061 | 2,033.5 | 2,048.5 | -5.5 | -0.3% | 3,392,600 |
| 2024/03/08 | 2,060 | 2,066.5 | 2,047 | 2,054 | -14.5 | -0.7% | 4,177,700 |
| 2024/03/07 | 2,072.5 | 2,079 | 2,066 | 2,068.5 | +4.5 | +0.2% | 2,955,400 |
| 2024/03/06 | 2,060 | 2,067.5 | 2,051 | 2,064 | +18.5 | +0.9% | 3,625,200 |
| 2024/03/05 | 2,066 | 2,068 | 2,036 | 2,045.5 | -14.5 | -0.7% | 4,396,100 |
| 2024/03/04 | 2,085 | 2,091 | 2,053 | 2,060 | -28.5 | -1.4% | 4,520,100 |
| 2024/03/01 | 2,097 | 2,112 | 2,088 | 2,088.5 | +4 | +0.2% | 3,633,000 |
| 2024/02/29 | 2,083 | 2,092.5 | 2,074.5 | 2,084.5 | -7 | -0.3% | 4,395,100 |
| 2024/02/28 | 2,088 | 2,101.5 | 2,077.5 | 2,091.5 | -10 | -0.5% | 3,394,100 |
| 2024/02/27 | 2,126.5 | 2,129.5 | 2,101 | 2,101.5 | -45 | -2.1% | 2,961,700 |
| 2024/02/26 | 2,147 | 2,166.5 | 2,145.5 | 2,146.5 | -0.5 | ±0% | 2,057,800 |
| 2024/02/22 | 2,142 | 2,157.5 | 2,138 | 2,147 | -0.5 | ±0% | 2,373,500 |
1～
50
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 | 224,200円 | +6.4% | +11.1% | 3.17% | 13.86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 | 579,500円 | +7.8% | -0.7% | 1.28% | 29.70倍 | 3.66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 | 546,800円 | +2.6% | +10.2% | 2.41% | 14.55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 | 181,800円 | +3.7% | +3.3% | 1.16% | 30.03倍 | 3.52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 | 515,500円 | +4.9% | +4.7% | 2.13% | 18.85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
