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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,876.5 | 1,886 | 1,860.5 | 1,863.5 | -5 | -0.3% | 1,458,300 |
| 2022/01/14 | 1,859.5 | 1,875 | 1,840.5 | 1,868.5 | +25 | +1.4% | 3,268,200 |
| 2022/01/13 | 1,865 | 1,865.5 | 1,839 | 1,843.5 | -33.5 | -1.8% | 2,325,500 |
| 2022/01/12 | 1,877 | 1,883.5 | 1,866.5 | 1,877 | +11.5 | +0.6% | 2,469,400 |
| 2022/01/11 | 1,870.5 | 1,873 | 1,846 | 1,865.5 | -11 | -0.6% | 2,106,500 |
| 2022/01/07 | 1,873 | 1,882 | 1,862 | 1,876.5 | +0.5 | ±0% | 2,003,900 |
| 2022/01/06 | 1,895.5 | 1,902 | 1,869 | 1,876 | -19.5 | -1% | 2,083,200 |
| 2022/01/05 | 1,872 | 1,897 | 1,870 | 1,895.5 | +24.5 | +1.3% | 2,223,200 |
| 2022/01/04 | 1,857.5 | 1,874 | 1,854.5 | 1,871 | +24 | +1.3% | 2,127,400 |
| 2021/12/30 | 1,838.5 | 1,856.5 | 1,827 | 1,847 | -0.5 | ±0% | 2,506,800 |
| 2021/12/29 | 1,867 | 1,880 | 1,841 | 1,847.5 | -55 | -2.9% | 3,934,000 |
| 2021/12/28 | 1,894 | 1,905 | 1,890.5 | 1,902.5 | +21 | +1.1% | 3,263,600 |
| 2021/12/27 | 1,899 | 1,899 | 1,874 | 1,881.5 | -8 | -0.4% | 2,388,000 |
| 2021/12/24 | 1,907 | 1,907 | 1,883.5 | 1,889.5 | -7 | -0.4% | 2,029,000 |
| 2021/12/23 | 1,890 | 1,902 | 1,884 | 1,896.5 | +7.5 | +0.4% | 1,637,300 |
| 2021/12/22 | 1,894 | 1,898 | 1,883.5 | 1,889 | -3.5 | -0.2% | 1,718,400 |
| 2021/12/21 | 1,899 | 1,903 | 1,888.5 | 1,892.5 | +7 | +0.4% | 2,093,800 |
| 2021/12/20 | 1,895 | 1,902 | 1,877.5 | 1,885.5 | -25 | -1.3% | 2,549,700 |
| 2021/12/17 | 1,901.5 | 1,923 | 1,898 | 1,910.5 | +10.5 | +0.6% | 3,713,800 |
| 2021/12/16 | 1,878 | 1,902.5 | 1,877 | 1,900 | +31 | +1.7% | 2,233,500 |
| 2021/12/15 | 1,871.5 | 1,885.5 | 1,868 | 1,869 | -1.5 | -0.1% | 1,900,500 |
| 2021/12/14 | 1,870 | 1,884.5 | 1,869 | 1,870.5 | +9 | +0.5% | 2,187,400 |
| 2021/12/13 | 1,876 | 1,876.5 | 1,855.5 | 1,861.5 | +11 | +0.6% | 2,058,900 |
| 2021/12/10 | 1,873.5 | 1,887 | 1,850.5 | 1,850.5 | -29.5 | -1.6% | 3,090,800 |
| 2021/12/09 | 1,881 | 1,890 | 1,876.5 | 1,880 | -1 | -0.1% | 1,840,900 |
| 2021/12/08 | 1,876.5 | 1,889 | 1,876 | 1,881 | -9 | -0.5% | 2,506,100 |
| 2021/12/07 | 1,871 | 1,896 | 1,863.5 | 1,890 | +49 | +2.7% | 3,368,200 |
| 2021/12/06 | 1,842 | 1,858 | 1,826 | 1,841 | +6.5 | +0.4% | 2,991,400 |
| 2021/12/03 | 1,800 | 1,839 | 1,795 | 1,834.5 | +45.5 | +2.5% | 2,797,100 |
| 2021/12/02 | 1,796 | 1,813 | 1,787.5 | 1,789 | +0.5 | ±0% | 3,687,700 |
| 2021/12/01 | 1,800 | 1,815 | 1,788.5 | 1,788.5 | -28.5 | -1.6% | 5,521,800 |
| 2021/11/30 | 1,854.5 | 1,874 | 1,810.5 | 1,817 | -40.5 | -2.2% | 8,228,600 |
| 2021/11/29 | 1,870 | 1,878 | 1,850.5 | 1,857.5 | -29.5 | -1.6% | 3,670,900 |
| 2021/11/26 | 1,901.5 | 1,909 | 1,874.5 | 1,887 | -20 | -1% | 2,665,000 |
| 2021/11/25 | 1,916 | 1,927.5 | 1,900 | 1,907 | -21.5 | -1.1% | 2,600,400 |
| 2021/11/24 | 1,915 | 1,950 | 1,914.5 | 1,928.5 | +63 | +3.4% | 7,664,500 |
| 2021/11/22 | 1,859.5 | 1,867 | 1,833 | 1,865.5 | -4.5 | -0.2% | 3,503,000 |
| 2021/11/19 | 1,870.5 | 1,886 | 1,870 | 1,870 | -9.5 | -0.5% | 3,131,400 |
| 2021/11/18 | 1,878 | 1,901 | 1,872 | 1,879.5 | +19.5 | +1% | 4,122,700 |
| 2021/11/17 | 1,878 | 1,884 | 1,860 | 1,860 | -18 | -1% | 3,803,900 |
| 2021/11/16 | 1,880 | 1,896 | 1,878 | 1,878 | -3 | -0.2% | 2,804,000 |
| 2021/11/15 | 1,876.5 | 1,889.5 | 1,873 | 1,881 | +11 | +0.6% | 3,241,200 |
| 2021/11/12 | 1,888.5 | 1,898.5 | 1,865.5 | 1,870 | -29 | -1.5% | 7,090,400 |
| 2021/11/11 | 1,883.5 | 1,907 | 1,865 | 1,899 | +18.5 | +1% | 5,465,500 |
| 2021/11/10 | 1,919.5 | 1,924.5 | 1,880.5 | 1,880.5 | -125 | -6.2% | 11,412,500 |
| 2021/11/09 | 2,005 | 2,026 | 1,993.5 | 2,005.5 | -0.5 | ±0% | 2,662,500 |
| 2021/11/08 | 2,017 | 2,026 | 1,999 | 2,006 | -10.5 | -0.5% | 2,346,600 |
| 2021/11/05 | 2,015 | 2,022.5 | 1,994 | 2,016.5 | -2.5 | -0.1% | 1,945,700 |
| 2021/11/04 | 2,042.5 | 2,043 | 1,996.5 | 2,019 | +3 | +0.1% | 2,814,600 |
| 2021/11/02 | 2,025 | 2,032 | 2,011 | 2,016 | -16.5 | -0.8% | 2,042,900 |
701～
750
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
