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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 2,000 | 2,007.5 | 1,985.5 | 2,005 | -6 | -0.3% | 2,695,900 |
| 2021/10/21 | 2,034.5 | 2,037.5 | 2,006.5 | 2,011 | -21 | -1% | 2,085,800 |
| 2021/10/20 | 2,035 | 2,046.5 | 2,029 | 2,032 | +1 | ±0% | 1,814,400 |
| 2021/10/19 | 2,025 | 2,054 | 2,012.5 | 2,031 | +7 | +0.3% | 2,353,000 |
| 2021/10/18 | 2,053 | 2,053 | 2,021 | 2,024 | -41.5 | -2% | 3,506,000 |
| 2021/10/15 | 2,072.5 | 2,078.5 | 2,053 | 2,065.5 | -3 | -0.1% | 2,689,900 |
| 2021/10/14 | 2,081 | 2,101 | 2,068 | 2,068.5 | -3.5 | -0.2% | 2,405,700 |
| 2021/10/13 | 2,081.5 | 2,101 | 2,072 | 2,072 | -4.5 | -0.2% | 2,143,700 |
| 2021/10/12 | 2,091 | 2,097 | 2,076.5 | 2,076.5 | -20.5 | -1% | 2,083,000 |
| 2021/10/11 | 2,078 | 2,098 | 2,066 | 2,097 | +17 | +0.8% | 2,410,100 |
| 2021/10/08 | 2,118.5 | 2,123 | 2,080 | 2,080 | -28.5 | -1.4% | 3,029,800 |
| 2021/10/07 | 2,115 | 2,127.5 | 2,101 | 2,108.5 | +4.5 | +0.2% | 2,744,000 |
| 2021/10/06 | 2,099 | 2,111 | 2,074 | 2,104 | +13.5 | +0.6% | 2,543,600 |
| 2021/10/05 | 2,106.5 | 2,129.5 | 2,077.5 | 2,090.5 | -7.5 | -0.4% | 5,008,300 |
| 2021/10/04 | 2,072.5 | 2,098.5 | 2,066.5 | 2,098 | +50.5 | +2.5% | 3,122,600 |
| 2021/10/01 | 2,053 | 2,059.5 | 2,038 | 2,047.5 | -27.5 | -1.3% | 3,110,000 |
| 2021/09/30 | 2,098 | 2,123 | 2,073 | 2,075 | -4.5 | -0.2% | 3,823,600 |
| 2021/09/29 | 2,075 | 2,079.5 | 2,052 | 2,079.5 | -15.5 | -0.7% | 2,864,300 |
| 2021/09/28 | 2,089 | 2,096 | 2,074 | 2,095 | +6 | +0.3% | 3,043,200 |
| 2021/09/27 | 2,086.5 | 2,105 | 2,085 | 2,089 | +14.5 | +0.7% | 2,435,800 |
| 2021/09/24 | 2,055 | 2,080.5 | 2,052 | 2,074.5 | +43 | +2.1% | 2,442,800 |
| 2021/09/22 | 2,050.5 | 2,056 | 2,030 | 2,031.5 | -17.5 | -0.9% | 1,907,800 |
| 2021/09/21 | 2,067 | 2,067.5 | 2,039.5 | 2,049 | -36.5 | -1.8% | 2,877,300 |
| 2021/09/17 | 2,094.5 | 2,094.5 | 2,071 | 2,085.5 | +5.5 | +0.3% | 3,621,800 |
| 2021/09/16 | 2,081 | 2,084.5 | 2,068 | 2,080 | +16.5 | +0.8% | 2,157,700 |
| 2021/09/15 | 2,100 | 2,108 | 2,060.5 | 2,063.5 | -54 | -2.6% | 2,688,000 |
| 2021/09/14 | 2,113 | 2,128 | 2,100.5 | 2,117.5 | +10 | +0.5% | 3,115,700 |
| 2021/09/13 | 2,086 | 2,118.5 | 2,084.5 | 2,107.5 | +31 | +1.5% | 2,647,500 |
| 2021/09/10 | 2,077.5 | 2,082.5 | 2,053 | 2,076.5 | -0.5 | ±0% | 3,891,400 |
| 2021/09/09 | 2,054 | 2,078 | 2,052.5 | 2,077 | +18.5 | +0.9% | 2,151,000 |
| 2021/09/08 | 2,067.5 | 2,078 | 2,052 | 2,058.5 | -13 | -0.6% | 3,097,300 |
| 2021/09/07 | 2,099.5 | 2,099.5 | 2,068 | 2,071.5 | -2 | -0.1% | 2,605,000 |
| 2021/09/06 | 2,076.5 | 2,096 | 2,070 | 2,073.5 | +23.5 | +1.1% | 2,794,800 |
| 2021/09/03 | 2,029.5 | 2,056 | 2,021 | 2,050 | +28 | +1.4% | 2,834,200 |
| 2021/09/02 | 2,029.5 | 2,037 | 2,002.5 | 2,022 | -10.5 | -0.5% | 2,911,800 |
| 2021/09/01 | 1,996 | 2,032.5 | 1,995 | 2,032.5 | +38.5 | +1.9% | 2,770,200 |
| 2021/08/31 | 1,987.5 | 2,003 | 1,968.5 | 1,994 | ±0 | ±0% | 2,923,400 |
| 2021/08/30 | 1,982.5 | 1,994 | 1,972.5 | 1,994 | +19.5 | +1% | 2,234,200 |
| 2021/08/27 | 1,969 | 1,979 | 1,966 | 1,974.5 | -4.5 | -0.2% | 1,302,400 |
| 2021/08/26 | 1,997 | 1,999 | 1,973 | 1,979 | -6 | -0.3% | 1,935,600 |
| 2021/08/25 | 1,994.5 | 2,000.5 | 1,983 | 1,985 | -15.5 | -0.8% | 1,820,700 |
| 2021/08/24 | 1,990.5 | 2,005 | 1,989.5 | 2,000.5 | +15.5 | +0.8% | 2,067,400 |
| 2021/08/23 | 2,000.5 | 2,012.5 | 1,983 | 1,985 | +3 | +0.2% | 2,096,700 |
| 2021/08/20 | 1,995 | 2,013.5 | 1,978.5 | 1,982 | -5 | -0.3% | 3,500,400 |
| 2021/08/19 | 1,955.5 | 2,001 | 1,953 | 1,987 | +22 | +1.1% | 5,586,700 |
| 2021/08/18 | 1,923 | 1,971.5 | 1,923 | 1,965 | +35 | +1.8% | 4,106,900 |
| 2021/08/17 | 1,922 | 1,935 | 1,915 | 1,930 | +12.5 | +0.7% | 2,510,600 |
| 2021/08/16 | 1,962.5 | 1,964.5 | 1,917.5 | 1,917.5 | -28.5 | -1.5% | 4,279,800 |
| 2021/08/13 | 1,960 | 1,969.5 | 1,944 | 1,946 | -12.5 | -0.6% | 3,981,100 |
| 2021/08/12 | 1,971.5 | 1,980.5 | 1,955 | 1,958.5 | +17.5 | +0.9% | 5,936,500 |
751～
800
件表示中 / 3580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% | 17.92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 | 616,300円 | +6.5% | +9.1% | 1.30% | 32.47倍 | 4.00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 | 175,300円 | +6.5% | +11.6% | 2.68% | 13.74倍 | 0.94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 | 171,700円 | +5.3% | +11.2% | 1.22% | 26.57倍 | 3.31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 | 503,300円 | +6.0% | +7.9% | 2.23% | 17.98倍 | 1.29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
