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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/15 | 2,120.5 | 2,141 | 2,113 | 2,130.5 | +14 | +0.7% | 2,449,100 |
2021/03/12 | 2,101.5 | 2,127 | 2,075 | 2,116.5 | -2 | -0.1% | 5,655,200 |
2021/03/11 | 2,160.5 | 2,164 | 2,116 | 2,118.5 | -35.5 | -1.6% | 2,864,200 |
2021/03/10 | 2,132 | 2,179.5 | 2,131 | 2,154 | +9 | +0.4% | 3,500,300 |
2021/03/09 | 2,127.5 | 2,148 | 2,113 | 2,145 | +32 | +1.5% | 2,729,200 |
2021/03/08 | 2,117.5 | 2,133 | 2,103 | 2,113 | +2.5 | +0.1% | 2,829,400 |
2021/03/05 | 2,110 | 2,122 | 2,080 | 2,110.5 | +2.5 | +0.1% | 3,595,300 |
2021/03/04 | 2,110 | 2,142 | 2,092.5 | 2,108 | +1.5 | +0.1% | 3,120,100 |
2021/03/03 | 2,084.5 | 2,114 | 2,074 | 2,106.5 | +25 | +1.2% | 2,623,700 |
2021/03/02 | 2,099 | 2,109 | 2,072 | 2,081.5 | -5 | -0.2% | 2,906,800 |
2021/03/01 | 2,101 | 2,115 | 2,078 | 2,086.5 | -2 | -0.1% | 2,804,200 |
2021/02/26 | 2,125 | 2,125 | 2,075 | 2,088.5 | -46 | -2.2% | 3,909,100 |
2021/02/25 | 2,129.5 | 2,147.5 | 2,119.5 | 2,134.5 | +32 | +1.5% | 2,205,300 |
2021/02/24 | 2,120 | 2,132 | 2,102 | 2,102.5 | -12.5 | -0.6% | 2,731,500 |
2021/02/22 | 2,109.5 | 2,138 | 2,102 | 2,115 | -2 | -0.1% | 1,969,700 |
2021/02/19 | 2,112 | 2,135 | 2,104.5 | 2,117 | +3 | +0.1% | 2,597,800 |
2021/02/18 | 2,142 | 2,151.5 | 2,103.5 | 2,114 | -41 | -1.9% | 3,112,100 |
2021/02/17 | 2,200 | 2,202.5 | 2,153.5 | 2,155 | -45 | -2% | 3,297,400 |
2021/02/16 | 2,215 | 2,222 | 2,178 | 2,200 | -11 | -0.5% | 3,942,700 |
2021/02/15 | 2,240 | 2,243 | 2,205.5 | 2,211 | -12 | -0.5% | 2,266,800 |
2021/02/12 | 2,229 | 2,241.5 | 2,213 | 2,223 | +1.5 | +0.1% | 2,278,200 |
2021/02/10 | 2,216.5 | 2,234 | 2,197 | 2,221.5 | -3.5 | -0.2% | 1,922,300 |
2021/02/09 | 2,262 | 2,262.5 | 2,215.5 | 2,225 | -37.5 | -1.7% | 2,202,600 |
2021/02/08 | 2,170 | 2,262.5 | 2,152.5 | 2,262.5 | +90 | +4.1% | 3,946,000 |
2021/02/05 | 2,237 | 2,260 | 2,166 | 2,172.5 | -45.5 | -2.1% | 4,256,800 |
2021/02/04 | 2,211.5 | 2,230.5 | 2,192 | 2,218 | -4 | -0.2% | 2,099,500 |
2021/02/03 | 2,220 | 2,236.5 | 2,218.5 | 2,222 | +3.5 | +0.2% | 2,792,800 |
2021/02/02 | 2,235 | 2,250.5 | 2,207 | 2,218.5 | -27 | -1.2% | 2,185,500 |
2021/02/01 | 2,251.5 | 2,280 | 2,239 | 2,245.5 | -0.5 | ±0% | 1,865,600 |
2021/01/29 | 2,289 | 2,301 | 2,242.5 | 2,246 | -43.5 | -1.9% | 2,329,800 |
2021/01/28 | 2,274 | 2,299.5 | 2,271.5 | 2,289.5 | -12.5 | -0.5% | 3,016,500 |
2021/01/27 | 2,300.5 | 2,320 | 2,285 | 2,302 | +17.5 | +0.8% | 2,224,800 |
2021/01/26 | 2,277.5 | 2,293.5 | 2,274 | 2,284.5 | -13 | -0.6% | 1,418,200 |
2021/01/25 | 2,310 | 2,315 | 2,277 | 2,297.5 | -13.5 | -0.6% | 1,789,100 |
2021/01/22 | 2,276 | 2,319 | 2,276 | 2,311 | +15.5 | +0.7% | 1,580,900 |
2021/01/21 | 2,283 | 2,317 | 2,283 | 2,295.5 | +26.5 | +1.2% | 1,771,700 |
2021/01/20 | 2,304 | 2,306.5 | 2,260.5 | 2,269 | -36 | -1.6% | 2,517,000 |
2021/01/19 | 2,332 | 2,339 | 2,298 | 2,305 | -35 | -1.5% | 2,028,400 |
2021/01/18 | 2,331.5 | 2,349.5 | 2,327.5 | 2,340 | +1 | ±0% | 1,368,600 |
2021/01/15 | 2,351.5 | 2,355 | 2,321 | 2,339 | -12 | -0.5% | 1,469,800 |
2021/01/14 | 2,298.5 | 2,366 | 2,295 | 2,351 | +46 | +2% | 2,534,100 |
2021/01/13 | 2,303.5 | 2,310.5 | 2,287 | 2,305 | +4 | +0.2% | 2,872,700 |
2021/01/12 | 2,283.5 | 2,315 | 2,276.5 | 2,301 | +8.5 | +0.4% | 2,876,600 |
2021/01/08 | 2,284.5 | 2,296 | 2,242 | 2,292.5 | -1 | ±0% | 3,516,400 |
901~
950
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