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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/08/11 | 1,982 | 1,982.5 | 1,923.5 | 1,941 | -41.5 | -2.1% | 7,268,700 |
2021/08/10 | 1,980 | 1,997 | 1,973.5 | 1,982.5 | +1.5 | +0.1% | 3,336,100 |
2021/08/06 | 1,971 | 1,988 | 1,965.5 | 1,981 | +2 | +0.1% | 2,856,000 |
2021/08/05 | 1,987 | 1,995 | 1,977.5 | 1,979 | -9 | -0.5% | 2,367,000 |
2021/08/04 | 2,001 | 2,004.5 | 1,984 | 1,988 | -27 | -1.3% | 2,923,300 |
2021/08/03 | 2,020.5 | 2,034 | 2,007.5 | 2,015 | -5.5 | -0.3% | 2,001,600 |
2021/08/02 | 2,036 | 2,044 | 2,020 | 2,020.5 | +20.5 | +1% | 3,453,600 |
2021/07/30 | 2,038.5 | 2,043 | 1,998 | 2,000 | -40.5 | -2% | 6,183,300 |
2021/07/29 | 2,066 | 2,079.5 | 2,040.5 | 2,040.5 | -26 | -1.3% | 15,778,800 |
2021/07/28 | 2,083.5 | 2,089 | 2,065 | 2,066.5 | -37 | -1.8% | 3,729,000 |
2021/07/27 | 2,105 | 2,113 | 2,094 | 2,103.5 | +19 | +0.9% | 2,599,100 |
2021/07/26 | 2,098 | 2,103.5 | 2,081 | 2,084.5 | +18.5 | +0.9% | 2,589,600 |
2021/07/21 | 2,068.5 | 2,095 | 2,061 | 2,066 | -4 | -0.2% | 3,025,900 |
2021/07/20 | 2,043 | 2,076.5 | 2,037 | 2,070 | +17.5 | +0.9% | 3,128,600 |
2021/07/19 | 2,070.5 | 2,079 | 2,047 | 2,052.5 | -36 | -1.7% | 2,802,600 |
2021/07/16 | 2,086 | 2,101 | 2,070 | 2,088.5 | -31.5 | -1.5% | 3,305,400 |
2021/07/15 | 2,145.5 | 2,161.5 | 2,115 | 2,120 | -18 | -0.8% | 2,510,200 |
2021/07/14 | 2,118 | 2,147 | 2,118 | 2,138 | -14 | -0.7% | 2,978,900 |
2021/07/13 | 2,130 | 2,154 | 2,129.5 | 2,152 | +40.5 | +1.9% | 2,133,900 |
2021/07/12 | 2,091.5 | 2,114 | 2,088.5 | 2,111.5 | +27.5 | +1.3% | 2,515,500 |
2021/07/09 | 2,051.5 | 2,087 | 2,033 | 2,084 | -7 | -0.3% | 5,031,500 |
2021/07/08 | 2,142 | 2,148.5 | 2,091 | 2,091 | -49 | -2.3% | 5,210,300 |
2021/07/07 | 2,136.5 | 2,158.5 | 2,121 | 2,140 | -19 | -0.9% | 1,956,100 |
2021/07/06 | 2,197 | 2,197 | 2,151 | 2,159 | -23 | -1.1% | 1,742,800 |
2021/07/05 | 2,163 | 2,186.5 | 2,161 | 2,182 | +9 | +0.4% | 1,378,100 |
2021/07/02 | 2,166.5 | 2,178 | 2,164 | 2,173 | +5.5 | +0.3% | 1,460,200 |
2021/07/01 | 2,177.5 | 2,181.5 | 2,151 | 2,167.5 | +1.5 | +0.1% | 1,582,400 |
2021/06/30 | 2,171.5 | 2,197 | 2,166 | 2,166 | -6 | -0.3% | 2,604,300 |
2021/06/29 | 2,188 | 2,193 | 2,166 | 2,172 | -53.5 | -2.4% | 3,331,800 |
2021/06/28 | 2,230 | 2,237.5 | 2,220 | 2,225.5 | +2.5 | +0.1% | 2,157,000 |
2021/06/25 | 2,217 | 2,228 | 2,203.5 | 2,223 | +27.5 | +1.3% | 2,417,600 |
2021/06/24 | 2,203 | 2,207 | 2,178 | 2,195.5 | -15.5 | -0.7% | 1,885,800 |
2021/06/23 | 2,215 | 2,239.5 | 2,211 | 2,211 | -20 | -0.9% | 1,852,800 |
2021/06/22 | 2,220 | 2,236 | 2,206.5 | 2,231 | +35 | +1.6% | 3,108,200 |
2021/06/21 | 2,234 | 2,243 | 2,185 | 2,196 | -82.5 | -3.6% | 3,805,500 |
2021/06/18 | 2,290 | 2,307 | 2,273 | 2,278.5 | -11.5 | -0.5% | 3,094,800 |
2021/06/17 | 2,297 | 2,312.5 | 2,287 | 2,290 | -15 | -0.7% | 2,342,200 |
2021/06/16 | 2,290.5 | 2,335 | 2,290.5 | 2,305 | -1 | ±0% | 2,345,100 |
2021/06/15 | 2,270 | 2,311 | 2,268 | 2,306 | +37 | +1.6% | 2,083,800 |
2021/06/14 | 2,297.5 | 2,309 | 2,267.5 | 2,269 | -15.5 | -0.7% | 1,806,800 |
2021/06/11 | 2,300.5 | 2,302.5 | 2,272 | 2,284.5 | -15.5 | -0.7% | 2,545,900 |
2021/06/10 | 2,320 | 2,322 | 2,297 | 2,300 | -7.5 | -0.3% | 2,625,600 |
2021/06/09 | 2,284 | 2,317 | 2,280 | 2,307.5 | +23.5 | +1% | 3,917,300 |
2021/06/08 | 2,249 | 2,299 | 2,246.5 | 2,284 | +43 | +1.9% | 3,698,100 |
801~
850
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