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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/31 | 1,843.5 | 1,850 | 1,825 | 1,829 | -24.5 | -1.3% | 3,482,800 |
| 2022/03/30 | 1,861 | 1,866 | 1,833.5 | 1,853.5 | -6 | -0.3% | 3,003,400 |
| 2022/03/29 | 1,865.5 | 1,872 | 1,846.5 | 1,859.5 | +10.5 | +0.6% | 2,822,100 |
| 2022/03/28 | 1,832 | 1,856 | 1,822 | 1,849 | +17.5 | +1% | 2,445,600 |
| 2022/03/25 | 1,840.5 | 1,851 | 1,828 | 1,831.5 | +4.5 | +0.2% | 2,452,000 |
| 2022/03/24 | 1,819.5 | 1,829.5 | 1,815 | 1,827 | -8.5 | -0.5% | 2,978,100 |
| 2022/03/23 | 1,837.5 | 1,846 | 1,832 | 1,835.5 | +19.5 | +1.1% | 2,562,600 |
| 2022/03/22 | 1,830.5 | 1,843 | 1,814.5 | 1,816 | -7 | -0.4% | 2,963,300 |
| 2022/03/18 | 1,814.5 | 1,828 | 1,810.5 | 1,823 | +21 | +1.2% | 4,808,600 |
| 2022/03/17 | 1,803 | 1,807.5 | 1,781 | 1,802 | +17.5 | +1% | 3,398,900 |
| 2022/03/16 | 1,809.5 | 1,814 | 1,781.5 | 1,784.5 | -3 | -0.2% | 3,063,000 |
| 2022/03/15 | 1,770 | 1,808.5 | 1,763.5 | 1,787.5 | +32.5 | +1.9% | 3,421,600 |
| 2022/03/14 | 1,754.5 | 1,774 | 1,747.5 | 1,755 | +8 | +0.5% | 3,641,300 |
| 2022/03/11 | 1,767.5 | 1,773 | 1,739 | 1,747 | -55 | -3.1% | 4,988,600 |
| 2022/03/10 | 1,795 | 1,817 | 1,782.5 | 1,802 | +44.5 | +2.5% | 3,437,400 |
| 2022/03/09 | 1,772.5 | 1,787.5 | 1,755 | 1,757.5 | -10 | -0.6% | 2,993,300 |
| 2022/03/08 | 1,775.5 | 1,791 | 1,764 | 1,767.5 | -8.5 | -0.5% | 3,655,600 |
| 2022/03/07 | 1,827 | 1,832.5 | 1,763 | 1,776 | -56 | -3.1% | 4,820,400 |
| 2022/03/04 | 1,835 | 1,859.5 | 1,828.5 | 1,832 | -23 | -1.2% | 3,748,600 |
801～
850
件表示中 / 3767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 | 223,100円 | +4.4% | +64.6% | 3.32% | 12.05倍 | 1.61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 | 400,700円 | +5.7% | +66.2% | 1.20% | 32.62倍 | 5.24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 | 191,000円 | +0.4% | -9.4% | 2.72% | 17.14倍 | 1.07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 |
| サントリーＢＦ | 463,400円 | +5.9% | -0.3% | 2.59% | 15.91倍 | 1.17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 |
| キッコーマン | 131,500円 | +5.0% | -2.3% | 1.90% | 20.68倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
