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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,068 | 2,083 | 2,033 | 2,033 | -24.5 | -1.2% | 3,384,700 |
| 2022/06/14 | 2,050 | 2,076.5 | 2,050 | 2,057.5 | -19 | -0.9% | 2,847,300 |
| 2022/06/13 | 2,064 | 2,082.5 | 2,048 | 2,076.5 | -2 | -0.1% | 3,231,100 |
| 2022/06/10 | 2,070.5 | 2,103.5 | 2,056.5 | 2,078.5 | -1.5 | -0.1% | 3,605,200 |
| 2022/06/09 | 2,065 | 2,093 | 2,062.5 | 2,080 | +12.5 | +0.6% | 3,370,400 |
| 2022/06/08 | 2,067.5 | 2,073 | 2,051.5 | 2,067.5 | +5 | +0.2% | 3,125,900 |
| 2022/06/07 | 2,053.5 | 2,066.5 | 2,040.5 | 2,062.5 | +6 | +0.3% | 3,395,600 |
| 2022/06/06 | 2,041 | 2,063.5 | 2,040 | 2,056.5 | +15.5 | +0.8% | 2,760,800 |
| 2022/06/03 | 2,050 | 2,058.5 | 2,034 | 2,041 | +2.5 | +0.1% | 2,770,100 |
| 2022/06/02 | 2,030 | 2,043 | 2,015 | 2,038.5 | -4 | -0.2% | 2,250,900 |
| 2022/06/01 | 2,001 | 2,046 | 1,997.5 | 2,042.5 | +50 | +2.5% | 3,668,700 |
| 2022/05/31 | 1,987 | 2,014.5 | 1,984 | 1,992.5 | -3.5 | -0.2% | 6,411,800 |
| 2022/05/30 | 1,974.5 | 2,003.5 | 1,973 | 1,996 | +26 | +1.3% | 5,227,800 |
| 2022/05/27 | 1,988 | 1,988 | 1,957 | 1,970 | -7.5 | -0.4% | 3,439,600 |
| 2022/05/26 | 1,965 | 1,993 | 1,964 | 1,977.5 | +14.5 | +0.7% | 3,679,700 |
| 2022/05/25 | 1,945.5 | 1,972 | 1,937 | 1,963 | +36.5 | +1.9% | 4,588,700 |
| 2022/05/24 | 1,920 | 1,935 | 1,912.5 | 1,926.5 | -3 | -0.2% | 2,924,600 |
| 2022/05/23 | 1,936 | 1,954.5 | 1,929 | 1,929.5 | +9.5 | +0.5% | 2,563,300 |
| 2022/05/20 | 1,924.5 | 1,942.5 | 1,918.5 | 1,920 | +1 | +0.1% | 3,094,100 |
| 2022/05/19 | 1,905 | 1,925 | 1,892 | 1,919 | -18 | -0.9% | 3,090,900 |
| 2022/05/18 | 1,892.5 | 1,939.5 | 1,891.5 | 1,937 | +54 | +2.9% | 4,213,700 |
| 2022/05/17 | 1,960 | 1,961.5 | 1,883 | 1,883 | -83.5 | -4.2% | 6,128,000 |
| 2022/05/16 | 1,977 | 1,993.5 | 1,958 | 1,966.5 | +16 | +0.8% | 4,049,500 |
| 2022/05/13 | 1,929 | 1,961.5 | 1,907.5 | 1,950.5 | +27.5 | +1.4% | 3,761,900 |
| 2022/05/12 | 1,929.5 | 1,936.5 | 1,908.5 | 1,923 | -19 | -1% | 2,384,800 |
| 2022/05/11 | 1,936 | 1,946.5 | 1,908.5 | 1,942 | +25 | +1.3% | 3,579,900 |
| 2022/05/10 | 1,914 | 1,925.5 | 1,906 | 1,917 | -0.5 | ±0% | 3,063,800 |
| 2022/05/09 | 1,946 | 1,947 | 1,905.5 | 1,917.5 | -30.5 | -1.6% | 2,561,200 |
| 2022/05/06 | 1,920 | 1,948.5 | 1,913 | 1,948 | +32.5 | +1.7% | 4,437,900 |
| 2022/05/02 | 1,900.5 | 1,917.5 | 1,897.5 | 1,915.5 | +15 | +0.8% | 2,422,800 |
| 2022/04/28 | 1,860 | 1,900.5 | 1,851.5 | 1,900.5 | +18.5 | +1% | 3,918,800 |
| 2022/04/27 | 1,920 | 1,926.5 | 1,880 | 1,882 | +50 | +2.7% | 8,260,500 |
| 2022/04/26 | 1,810 | 1,832 | 1,810 | 1,832 | +25 | +1.4% | 3,217,200 |
| 2022/04/25 | 1,791 | 1,809 | 1,789.5 | 1,807 | -10 | -0.6% | 2,206,800 |
| 2022/04/22 | 1,799.5 | 1,820.5 | 1,797.5 | 1,817 | +9 | +0.5% | 2,665,300 |
| 2022/04/21 | 1,781.5 | 1,808 | 1,780.5 | 1,808 | +22.5 | +1.3% | 2,992,000 |
| 2022/04/20 | 1,778 | 1,789.5 | 1,766 | 1,785.5 | +16.5 | +0.9% | 2,209,300 |
| 2022/04/19 | 1,784.5 | 1,792.5 | 1,759.5 | 1,769 | +6 | +0.3% | 2,429,600 |
| 2022/04/18 | 1,775 | 1,775.5 | 1,746.5 | 1,763 | -34 | -1.9% | 3,349,800 |
| 2022/04/15 | 1,799 | 1,813 | 1,795.5 | 1,797 | +2.5 | +0.1% | 1,946,700 |
| 2022/04/14 | 1,780 | 1,795 | 1,776 | 1,794.5 | +11.5 | +0.6% | 1,950,900 |
| 2022/04/13 | 1,763 | 1,789 | 1,758.5 | 1,783 | +23.5 | +1.3% | 3,254,900 |
| 2022/04/12 | 1,762.5 | 1,773.5 | 1,758 | 1,759.5 | -1.5 | -0.1% | 2,962,600 |
| 2022/04/11 | 1,754 | 1,773.5 | 1,752.5 | 1,761 | -13.5 | -0.8% | 4,016,500 |
| 2022/04/08 | 1,765 | 1,775 | 1,758.5 | 1,774.5 | +1 | +0.1% | 4,234,500 |
| 2022/04/07 | 1,760.5 | 1,773.5 | 1,743.5 | 1,773.5 | -24 | -1.3% | 4,813,600 |
| 2022/04/06 | 1,814.5 | 1,818.5 | 1,794 | 1,797.5 | -25 | -1.4% | 3,951,200 |
| 2022/04/05 | 1,834 | 1,835.5 | 1,812.5 | 1,822.5 | -15.5 | -0.8% | 3,062,400 |
| 2022/04/04 | 1,844 | 1,848 | 1,830.5 | 1,838 | +3.5 | +0.2% | 1,965,500 |
| 2022/04/01 | 1,815 | 1,835.5 | 1,805 | 1,834.5 | +5.5 | +0.3% | 2,353,400 |
601～
650
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
