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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,989.5 | 1,999 | 1,983.5 | 1,994.5 | +18.5 | +0.9% | 1,669,600 |
| 2023/01/24 | 1,969 | 1,984 | 1,964 | 1,976 | +11 | +0.6% | 2,234,600 |
| 2023/01/23 | 1,963.5 | 1,969 | 1,956.5 | 1,965 | +6 | +0.3% | 1,653,400 |
| 2023/01/20 | 1,949.5 | 1,963 | 1,944 | 1,959 | +16 | +0.8% | 1,916,000 |
| 2023/01/19 | 1,941.5 | 1,951.5 | 1,941 | 1,943 | -12.5 | -0.6% | 2,096,800 |
| 2023/01/18 | 1,926 | 1,959.5 | 1,923 | 1,955.5 | +25 | +1.3% | 2,496,600 |
| 2023/01/17 | 1,928.5 | 1,937.5 | 1,924.5 | 1,930.5 | +7.5 | +0.4% | 1,725,300 |
| 2023/01/16 | 1,910.5 | 1,931.5 | 1,909.5 | 1,923 | +13.5 | +0.7% | 1,471,000 |
| 2023/01/13 | 1,920 | 1,932.5 | 1,905.5 | 1,909.5 | -33.5 | -1.7% | 3,205,100 |
| 2023/01/12 | 1,939.5 | 1,947 | 1,929 | 1,943 | +3.5 | +0.2% | 1,694,100 |
| 2023/01/11 | 1,937 | 1,948 | 1,933 | 1,939.5 | +14.5 | +0.8% | 1,709,000 |
| 2023/01/10 | 1,944.5 | 1,949.5 | 1,922 | 1,925 | -21 | -1.1% | 2,694,800 |
| 2023/01/06 | 1,958 | 1,971 | 1,941.5 | 1,946 | -12 | -0.6% | 2,311,600 |
| 2023/01/05 | 1,947 | 1,962 | 1,932.5 | 1,958 | -2 | -0.1% | 2,662,500 |
| 2023/01/04 | 1,980.5 | 1,983 | 1,947.5 | 1,960 | -51 | -2.5% | 3,087,200 |
| 2022/12/30 | 2,018 | 2,025.5 | 2,009 | 2,011 | -12 | -0.6% | 1,941,500 |
| 2022/12/29 | 2,035 | 2,037.5 | 2,006 | 2,023 | -53 | -2.6% | 1,955,000 |
| 2022/12/28 | 2,061 | 2,077 | 2,060 | 2,076 | +15.5 | +0.8% | 2,511,300 |
| 2022/12/27 | 2,065 | 2,073 | 2,060.5 | 2,060.5 | +6 | +0.3% | 1,502,000 |
| 2022/12/26 | 2,059 | 2,064 | 2,045.5 | 2,054.5 | +4.5 | +0.2% | 1,485,700 |
| 2022/12/23 | 2,061 | 2,065.5 | 2,040 | 2,050 | -19.5 | -0.9% | 2,098,300 |
| 2022/12/22 | 2,076.5 | 2,076.5 | 2,056.5 | 2,069.5 | +2 | +0.1% | 1,620,000 |
| 2022/12/21 | 2,059.5 | 2,085 | 2,049.5 | 2,067.5 | +8 | +0.4% | 2,516,200 |
| 2022/12/20 | 2,075 | 2,102 | 2,049 | 2,059.5 | -29.5 | -1.4% | 3,252,100 |
| 2022/12/19 | 2,106 | 2,112.5 | 2,086.5 | 2,089 | -29 | -1.4% | 2,648,700 |
| 2022/12/16 | 2,118 | 2,122 | 2,105 | 2,118 | -5 | -0.2% | 3,167,900 |
| 2022/12/15 | 2,121 | 2,131 | 2,114 | 2,123 | -11.5 | -0.5% | 2,330,200 |
| 2022/12/14 | 2,126 | 2,137.5 | 2,114 | 2,134.5 | +7 | +0.3% | 1,802,200 |
| 2022/12/13 | 2,118.5 | 2,130 | 2,112 | 2,127.5 | +17 | +0.8% | 1,640,100 |
| 2022/12/12 | 2,120 | 2,123.5 | 2,106 | 2,110.5 | -20.5 | -1% | 1,852,700 |
| 2022/12/09 | 2,097 | 2,134.5 | 2,097 | 2,131 | +18 | +0.9% | 2,456,100 |
| 2022/12/08 | 2,116 | 2,122.5 | 2,106.5 | 2,113 | -7.5 | -0.4% | 2,318,100 |
| 2022/12/07 | 2,120 | 2,140.5 | 2,116 | 2,120.5 | -2.5 | -0.1% | 2,263,800 |
| 2022/12/06 | 2,102 | 2,124 | 2,092 | 2,123 | +12.5 | +0.6% | 2,952,900 |
| 2022/12/05 | 2,133 | 2,134.5 | 2,102 | 2,110.5 | -13.5 | -0.6% | 1,845,800 |
| 2022/12/02 | 2,135.5 | 2,145.5 | 2,115 | 2,124 | -23.5 | -1.1% | 2,947,400 |
| 2022/12/01 | 2,172.5 | 2,176.5 | 2,146.5 | 2,147.5 | -17.5 | -0.8% | 2,575,800 |
| 2022/11/30 | 2,174 | 2,194.5 | 2,157.5 | 2,165 | -33 | -1.5% | 5,947,700 |
| 2022/11/29 | 2,184.5 | 2,201 | 2,178 | 2,198 | +6 | +0.3% | 1,871,500 |
| 2022/11/28 | 2,216 | 2,221 | 2,184.5 | 2,192 | -20.5 | -0.9% | 1,937,900 |
| 2022/11/25 | 2,223 | 2,225.5 | 2,210.5 | 2,212.5 | -21 | -0.9% | 1,569,400 |
| 2022/11/24 | 2,230 | 2,242 | 2,224 | 2,233.5 | +20 | +0.9% | 2,170,300 |
| 2022/11/22 | 2,202 | 2,226 | 2,201.5 | 2,213.5 | +29.5 | +1.4% | 2,489,300 |
| 2022/11/21 | 2,188.5 | 2,196 | 2,169.5 | 2,184 | +12.5 | +0.6% | 1,363,900 |
| 2022/11/18 | 2,160.5 | 2,174 | 2,152.5 | 2,171.5 | +12 | +0.6% | 2,129,000 |
| 2022/11/17 | 2,149 | 2,171.5 | 2,145.5 | 2,159.5 | +31.5 | +1.5% | 2,060,300 |
| 2022/11/16 | 2,130 | 2,134.5 | 2,107 | 2,128 | -11 | -0.5% | 2,353,000 |
| 2022/11/15 | 2,137.5 | 2,158.5 | 2,135.5 | 2,139 | +8.5 | +0.4% | 2,125,900 |
| 2022/11/14 | 2,158 | 2,167.5 | 2,130.5 | 2,130.5 | -45 | -2.1% | 3,338,100 |
| 2022/11/11 | 2,231.5 | 2,235 | 2,171.5 | 2,175.5 | -33.5 | -1.5% | 3,697,600 |
451～
500
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
