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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,151.5 | 2,159 | 2,140.5 | 2,147.5 | -3 | -0.1% | 1,623,400 |
| 2024/02/20 | 2,148 | 2,151.5 | 2,140 | 2,150.5 | +2 | +0.1% | 1,954,600 |
| 2024/02/19 | 2,125 | 2,148.5 | 2,117 | 2,148.5 | +24.5 | +1.2% | 2,078,600 |
| 2024/02/16 | 2,113 | 2,146 | 2,094.5 | 2,124 | +19.5 | +0.9% | 3,579,500 |
| 2024/02/15 | 2,135 | 2,147.5 | 2,083 | 2,104.5 | -102 | -4.6% | 6,667,900 |
| 2024/02/14 | 2,208 | 2,212 | 2,181.5 | 2,206.5 | +9.5 | +0.4% | 3,923,000 |
| 2024/02/13 | 2,177.5 | 2,203.5 | 2,168 | 2,197 | +39.5 | +1.8% | 4,729,300 |
| 2024/02/09 | 2,160 | 2,177.5 | 2,147.5 | 2,157.5 | +3 | +0.1% | 2,904,300 |
| 2024/02/08 | 2,122.5 | 2,162.5 | 2,114.5 | 2,154.5 | +28.5 | +1.3% | 4,359,400 |
| 2024/02/07 | 2,133 | 2,138 | 2,097.5 | 2,126 | -12 | -0.6% | 2,461,100 |
| 2024/02/06 | 2,133 | 2,142 | 2,128 | 2,138 | +0.5 | ±0% | 2,327,200 |
| 2024/02/05 | 2,129.5 | 2,144 | 2,124.5 | 2,137.5 | +17 | +0.8% | 1,848,700 |
| 2024/02/02 | 2,128.5 | 2,137.5 | 2,120.5 | 2,120.5 | +5 | +0.2% | 2,053,400 |
| 2024/02/01 | 2,112 | 2,122.5 | 2,099 | 2,115.5 | -7.5 | -0.4% | 1,727,500 |
| 2024/01/31 | 2,113 | 2,123 | 2,106.5 | 2,123 | +15 | +0.7% | 1,880,200 |
| 2024/01/30 | 2,120 | 2,139.5 | 2,105 | 2,108 | ±0 | ±0% | 2,217,700 |
| 2024/01/29 | 2,096.5 | 2,109.5 | 2,092.5 | 2,108 | +21 | +1% | 2,070,300 |
| 2024/01/26 | 2,091.5 | 2,091.5 | 2,077 | 2,087 | -1.5 | -0.1% | 2,421,700 |
| 2024/01/25 | 2,088 | 2,095.5 | 2,082 | 2,088.5 | +0.5 | ±0% | 1,929,000 |
| 2024/01/24 | 2,122.5 | 2,128.5 | 2,087.5 | 2,088 | -35.5 | -1.7% | 2,502,400 |
| 2024/01/23 | 2,122 | 2,137.5 | 2,116 | 2,123.5 | +15.5 | +0.7% | 3,020,100 |
| 2024/01/22 | 2,100 | 2,111.5 | 2,088.5 | 2,108 | +24.5 | +1.2% | 3,049,900 |
| 2024/01/19 | 2,102 | 2,102.5 | 2,081.5 | 2,083.5 | -8.5 | -0.4% | 2,100,800 |
| 2024/01/18 | 2,094.5 | 2,102.5 | 2,091.5 | 2,092 | -7 | -0.3% | 1,685,600 |
| 2024/01/17 | 2,125 | 2,125 | 2,098 | 2,099 | -16 | -0.8% | 2,501,900 |
| 2024/01/16 | 2,137 | 2,142 | 2,115 | 2,115 | -21 | -1% | 2,103,200 |
| 2024/01/15 | 2,149.5 | 2,149.5 | 2,127.5 | 2,136 | -15.5 | -0.7% | 2,051,800 |
| 2024/01/12 | 2,150 | 2,165.5 | 2,139 | 2,151.5 | +26.5 | +1.2% | 5,900,800 |
| 2024/01/11 | 2,136.5 | 2,141 | 2,122.5 | 2,125 | +6 | +0.3% | 4,541,300 |
| 2024/01/10 | 2,099 | 2,124.5 | 2,098 | 2,119 | +24.5 | +1.2% | 4,191,000 |
| 2024/01/09 | 2,090 | 2,096.5 | 2,079.5 | 2,094.5 | +6 | +0.3% | 2,631,900 |
| 2024/01/05 | 2,094 | 2,096 | 2,082 | 2,088.5 | +2.5 | +0.1% | 2,157,600 |
| 2024/01/04 | 2,064 | 2,086 | 2,050 | 2,086 | +20 | +1% | 2,720,200 |
| 2023/12/29 | 2,072.5 | 2,080 | 2,058 | 2,066 | -4 | -0.2% | 2,528,500 |
| 2023/12/28 | 2,050 | 2,074.5 | 2,050 | 2,070 | -35 | -1.7% | 2,606,800 |
| 2023/12/27 | 2,110 | 2,117 | 2,104 | 2,105 | -1 | ±0% | 4,217,500 |
| 2023/12/26 | 2,110 | 2,110.5 | 2,096.5 | 2,106 | ±0 | ±0% | 2,125,300 |
| 2023/12/25 | 2,110 | 2,115 | 2,098.5 | 2,106 | +16 | +0.8% | 2,180,000 |
| 2023/12/22 | 2,085 | 2,102 | 2,082.5 | 2,090 | +7 | +0.3% | 2,052,800 |
| 2023/12/21 | 2,064 | 2,092 | 2,063 | 2,083 | +17 | +0.8% | 2,482,400 |
| 2023/12/20 | 2,062 | 2,079 | 2,062 | 2,066 | +3 | +0.1% | 3,446,500 |
| 2023/12/19 | 2,071 | 2,077.5 | 2,058 | 2,063 | -3.5 | -0.2% | 2,956,800 |
| 2023/12/18 | 2,072.5 | 2,083.5 | 2,060.5 | 2,066.5 | -16.5 | -0.8% | 2,832,400 |
| 2023/12/15 | 2,083.5 | 2,090.5 | 2,080 | 2,083 | -11.5 | -0.5% | 3,515,100 |
| 2023/12/14 | 2,110 | 2,113 | 2,083 | 2,094.5 | -17 | -0.8% | 2,918,200 |
| 2023/12/13 | 2,124.5 | 2,129 | 2,102 | 2,111.5 | -8.5 | -0.4% | 2,061,300 |
| 2023/12/12 | 2,130 | 2,133.5 | 2,114 | 2,120 | -0.5 | ±0% | 1,999,900 |
| 2023/12/11 | 2,117 | 2,123 | 2,107.5 | 2,120.5 | +20 | +1% | 2,067,700 |
| 2023/12/08 | 2,110 | 2,113.5 | 2,096.5 | 2,100.5 | -17 | -0.8% | 3,013,900 |
| 2023/12/07 | 2,123.5 | 2,126.5 | 2,109.5 | 2,117.5 | -8.5 | -0.4% | 2,839,000 |
51～
100
件表示中 / 3450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 | 222,700円 | +6.4% | +11.1% | 3.19% | 13.77倍 | 1.59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 | 575,200円 | +7.8% | -0.7% | 1.29% | 29.48倍 | 3.63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 | 546,500円 | +2.6% | +10.2% | 2.42% | 14.54倍 | 1.13倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| キッコーマン | 183,900円 | +3.7% | +3.3% | 1.14% | 30.38倍 | 3.56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 | 518,700円 | +4.9% | +4.7% | 2.12% | 18.97倍 | 1.47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
