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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 2,252 | 2,266.5 | 2,212 | 2,218 | -20 | -0.9% | 4,218,300 |
2021/05/27 | 2,200 | 2,239.5 | 2,199 | 2,238 | +30 | +1.4% | 10,312,700 |
2021/05/26 | 2,192 | 2,215 | 2,188 | 2,208 | +8 | +0.4% | 3,318,100 |
2021/05/25 | 2,210.5 | 2,212.5 | 2,194 | 2,200 | ±0 | ±0% | 2,892,100 |
2021/05/24 | 2,174 | 2,205 | 2,171.5 | 2,200 | +25 | +1.1% | 3,089,500 |
2021/05/21 | 2,175 | 2,190 | 2,165 | 2,175 | +16.5 | +0.8% | 2,155,800 |
2021/05/20 | 2,154.5 | 2,169.5 | 2,144 | 2,158.5 | +4 | +0.2% | 1,784,700 |
2021/05/19 | 2,163 | 2,167.5 | 2,137.5 | 2,154.5 | -30.5 | -1.4% | 2,881,100 |
2021/05/18 | 2,165 | 2,202 | 2,164 | 2,185 | +42.5 | +2% | 5,207,600 |
2021/05/17 | 2,146 | 2,161.5 | 2,125 | 2,142.5 | -4 | -0.2% | 2,520,400 |
2021/05/14 | 2,126 | 2,150 | 2,107 | 2,146.5 | +41 | +1.9% | 2,844,800 |
2021/05/13 | 2,099.5 | 2,149 | 2,088 | 2,105.5 | +47 | +2.3% | 5,426,500 |
2021/05/12 | 2,086.5 | 2,112.5 | 2,046 | 2,058.5 | -17.5 | -0.8% | 3,590,700 |
2021/05/11 | 2,077 | 2,092 | 2,067.5 | 2,076 | -6 | -0.3% | 2,176,500 |
2021/05/10 | 2,077 | 2,093 | 2,070 | 2,082 | -4.5 | -0.2% | 2,059,400 |
2021/05/07 | 2,059.5 | 2,092 | 2,055 | 2,086.5 | +34.5 | +1.7% | 2,138,000 |
2021/05/06 | 2,088 | 2,096 | 2,052 | 2,052 | +1.5 | +0.1% | 3,636,300 |
2021/04/30 | 2,068.5 | 2,074.5 | 2,050.5 | 2,050.5 | -14.5 | -0.7% | 2,727,100 |
2021/04/28 | 2,062 | 2,078 | 2,053.5 | 2,065 | +7.5 | +0.4% | 2,169,900 |
2021/04/27 | 2,077.5 | 2,090 | 2,053 | 2,057.5 | -15.5 | -0.7% | 1,871,200 |
2021/04/26 | 2,067 | 2,080 | 2,056.5 | 2,073 | +5.5 | +0.3% | 1,870,200 |
2021/04/23 | 2,051.5 | 2,067.5 | 2,045 | 2,067.5 | +18.5 | +0.9% | 2,068,900 |
2021/04/22 | 2,029.5 | 2,060.5 | 2,016.5 | 2,049 | +34 | +1.7% | 2,862,800 |
2021/04/21 | 2,025 | 2,025 | 2,006.5 | 2,015 | -38.5 | -1.9% | 3,203,000 |
2021/04/20 | 2,081.5 | 2,082 | 2,046.5 | 2,053.5 | -29 | -1.4% | 2,728,800 |
2021/04/19 | 2,105 | 2,112 | 2,077 | 2,082.5 | +3 | +0.1% | 2,348,400 |
2021/04/16 | 2,075 | 2,091 | 2,060.5 | 2,079.5 | +26.5 | +1.3% | 2,521,200 |
2021/04/15 | 2,035 | 2,065 | 2,034 | 2,053 | +22 | +1.1% | 1,507,400 |
2021/04/14 | 2,018.5 | 2,045.5 | 2,015.5 | 2,031 | +1 | ±0% | 2,288,800 |
2021/04/13 | 2,054.5 | 2,056 | 2,030 | 2,030 | -14 | -0.7% | 3,645,300 |
2021/04/12 | 2,049.5 | 2,056 | 2,038 | 2,044 | -6 | -0.3% | 2,718,600 |
2021/04/09 | 2,037 | 2,066 | 2,026.5 | 2,050 | +3.5 | +0.2% | 4,840,600 |
2021/04/08 | 2,100 | 2,103 | 2,045.5 | 2,046.5 | -43.5 | -2.1% | 3,993,500 |
2021/04/07 | 2,100 | 2,114.5 | 2,088 | 2,090 | -2 | -0.1% | 2,833,500 |
2021/04/06 | 2,128.5 | 2,130 | 2,081 | 2,092 | -17 | -0.8% | 3,261,900 |
2021/04/05 | 2,120 | 2,126.5 | 2,107 | 2,109 | -0.5 | ±0% | 2,272,400 |
2021/04/02 | 2,114 | 2,122.5 | 2,103.5 | 2,109.5 | +11 | +0.5% | 2,068,000 |
2021/04/01 | 2,138 | 2,148.5 | 2,096.5 | 2,098.5 | -22 | -1% | 3,007,500 |
2021/03/31 | 2,152.5 | 2,172.5 | 2,110 | 2,120.5 | -66.5 | -3% | 3,845,500 |
2021/03/30 | 2,197 | 2,197.5 | 2,172.5 | 2,187 | +1.5 | +0.1% | 2,436,000 |
2021/03/29 | 2,184.5 | 2,191 | 2,160.5 | 2,185.5 | +1 | ±0% | 3,487,200 |
2021/03/26 | 2,174.5 | 2,196 | 2,167 | 2,184.5 | +30.5 | +1.4% | 3,823,000 |
2021/03/25 | 2,154 | 2,175.5 | 2,146 | 2,154 | +8 | +0.4% | 3,329,200 |
2021/03/24 | 2,203 | 2,208.5 | 2,137 | 2,146 | -42.5 | -1.9% | 2,808,000 |
2021/03/23 | 2,200 | 2,206.5 | 2,185 | 2,188.5 | +9 | +0.4% | 3,502,300 |
2021/03/22 | 2,181.5 | 2,203 | 2,172.5 | 2,179.5 | -11.5 | -0.5% | 3,443,200 |
2021/03/19 | 2,182 | 2,201.5 | 2,175 | 2,191 | +11.5 | +0.5% | 4,858,800 |
2021/03/18 | 2,165 | 2,204.5 | 2,163 | 2,179.5 | +19 | +0.9% | 3,464,800 |
2021/03/17 | 2,152 | 2,174.5 | 2,132 | 2,160.5 | +3.5 | +0.2% | 3,182,600 |
2021/03/16 | 2,143.5 | 2,166 | 2,128 | 2,157 | +26.5 | +1.2% | 3,009,100 |
851~
900
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