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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,830 | 1,876 | 1,829 | 1,855 | +36.5 | +2% | 3,738,700 |
| 2022/03/02 | 1,864 | 1,877 | 1,811.5 | 1,818.5 | -65 | -3.5% | 5,044,800 |
| 2022/03/01 | 1,908.5 | 1,924 | 1,883.5 | 1,883.5 | -24 | -1.3% | 3,011,500 |
| 2022/02/28 | 1,884 | 1,921 | 1,884 | 1,907.5 | +17 | +0.9% | 3,621,800 |
| 2022/02/25 | 1,916.5 | 1,922.5 | 1,882.5 | 1,890.5 | -32 | -1.7% | 4,290,900 |
| 2022/02/24 | 1,925 | 1,962 | 1,912 | 1,922.5 | -25 | -1.3% | 4,973,500 |
| 2022/02/22 | 1,982 | 1,984 | 1,938 | 1,947.5 | -64.5 | -3.2% | 2,861,800 |
| 2022/02/21 | 2,016.5 | 2,022.5 | 1,990 | 2,012 | -20 | -1% | 2,655,100 |
| 2022/02/18 | 2,003.5 | 2,037 | 2,001 | 2,032 | +28.5 | +1.4% | 4,122,300 |
| 2022/02/17 | 2,000 | 2,029 | 1,992 | 2,003.5 | -7 | -0.3% | 3,355,900 |
| 2022/02/16 | 2,010 | 2,035 | 1,958 | 2,010.5 | +32.5 | +1.6% | 6,032,900 |
| 2022/02/15 | 1,920 | 1,984.5 | 1,920 | 1,978 | +80 | +4.2% | 7,014,900 |
| 2022/02/14 | 1,884 | 1,900 | 1,866.5 | 1,898 | -5 | -0.3% | 3,118,400 |
| 2022/02/10 | 1,904 | 1,905 | 1,891 | 1,903 | +12.5 | +0.7% | 2,740,900 |
| 2022/02/09 | 1,906 | 1,912 | 1,879 | 1,890.5 | -1.5 | -0.1% | 2,490,300 |
| 2022/02/08 | 1,890 | 1,897 | 1,884 | 1,892 | +10 | +0.5% | 2,088,900 |
| 2022/02/07 | 1,883 | 1,883.5 | 1,865 | 1,882 | +6.5 | +0.3% | 1,691,400 |
| 2022/02/04 | 1,867 | 1,879 | 1,853.5 | 1,875.5 | +10 | +0.5% | 2,227,900 |
| 2022/02/03 | 1,861 | 1,875 | 1,856 | 1,865.5 | +4.5 | +0.2% | 1,657,300 |
| 2022/02/02 | 1,851 | 1,864.5 | 1,841.5 | 1,861 | +16 | +0.9% | 1,952,100 |
| 2022/02/01 | 1,839.5 | 1,853 | 1,831 | 1,845 | +8 | +0.4% | 1,665,400 |
| 2022/01/31 | 1,849 | 1,849 | 1,824.5 | 1,837 | -12.5 | -0.7% | 1,979,200 |
| 2022/01/28 | 1,832 | 1,854 | 1,831.5 | 1,849.5 | +31.5 | +1.7% | 2,325,800 |
| 2022/01/27 | 1,852 | 1,857.5 | 1,807.5 | 1,818 | -30.5 | -1.6% | 3,660,400 |
| 2022/01/26 | 1,876.5 | 1,881.5 | 1,847.5 | 1,848.5 | -30.5 | -1.6% | 3,015,100 |
| 2022/01/25 | 1,856 | 1,880 | 1,844 | 1,879 | +8.5 | +0.5% | 2,297,900 |
| 2022/01/24 | 1,875 | 1,881 | 1,857 | 1,870.5 | -9.5 | -0.5% | 1,790,200 |
| 2022/01/21 | 1,840.5 | 1,883 | 1,831 | 1,880 | +31 | +1.7% | 2,320,800 |
| 2022/01/20 | 1,812 | 1,862.5 | 1,811.5 | 1,849 | +34 | +1.9% | 2,803,800 |
| 2022/01/19 | 1,834 | 1,839 | 1,808 | 1,815 | -31 | -1.7% | 3,385,800 |
| 2022/01/18 | 1,869 | 1,875.5 | 1,845.5 | 1,846 | -17.5 | -0.9% | 1,784,100 |
| 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 |
851～
900
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
