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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 2,029.5 | 2,056 | 2,028 | 2,056 | +29.5 | +1.5% | 2,601,900 |
| 2025/02/28 | 2,045 | 2,051.5 | 2,018 | 2,026.5 | -27.5 | -1.3% | 5,598,200 |
| 2025/02/27 | 2,045 | 2,054 | 2,022 | 2,054 | -3.5 | -0.2% | 3,035,000 |
| 2025/02/26 | 2,038 | 2,058.5 | 2,032.5 | 2,057.5 | +26 | +1.3% | 3,314,300 |
| 2025/02/25 | 2,015 | 2,034 | 2,002 | 2,031.5 | +13.5 | +0.7% | 3,385,600 |
| 2025/02/21 | 2,004.5 | 2,028 | 2,004.5 | 2,018 | +16.5 | +0.8% | 2,685,100 |
| 2025/02/20 | 1,999 | 2,016 | 1,993.5 | 2,001.5 | -4.5 | -0.2% | 2,977,900 |
| 2025/02/19 | 1,968 | 2,009.5 | 1,958.5 | 2,006 | +38 | +1.9% | 3,705,500 |
| 2025/02/18 | 1,971.5 | 1,986.5 | 1,965 | 1,968 | -3.5 | -0.2% | 2,499,300 |
| 2025/02/17 | 1,981 | 2,010 | 1,967 | 1,971.5 | +30.5 | +1.6% | 4,258,800 |
| 2025/02/14 | 1,964 | 1,964.5 | 1,939.5 | 1,941 | -4 | -0.2% | 3,293,200 |
| 2025/02/13 | 1,921 | 1,957.5 | 1,918 | 1,945 | +33.5 | +1.8% | 4,151,300 |
| 2025/02/12 | 1,916 | 1,922 | 1,905 | 1,911.5 | -4 | -0.2% | 2,814,300 |
| 2025/02/10 | 1,921 | 1,923 | 1,913 | 1,915.5 | +2.5 | +0.1% | 1,609,600 |
| 2025/02/07 | 1,924 | 1,924.5 | 1,908.5 | 1,913 | -9.5 | -0.5% | 1,802,000 |
| 2025/02/06 | 1,906 | 1,925.5 | 1,905 | 1,922.5 | +13 | +0.7% | 1,681,700 |
| 2025/02/05 | 1,918 | 1,925 | 1,904 | 1,909.5 | -8.5 | -0.4% | 2,556,600 |
| 2025/02/04 | 1,940.5 | 1,948 | 1,916 | 1,918 | -15 | -0.8% | 2,356,000 |
| 2025/02/03 | 1,956 | 1,957.5 | 1,927.5 | 1,933 | -31.5 | -1.6% | 3,486,400 |
| 2025/01/31 | 1,975 | 1,975 | 1,957.5 | 1,964.5 | -11 | -0.6% | 1,887,400 |
| 2025/01/30 | 1,972 | 1,979.5 | 1,967 | 1,975.5 | -1 | -0.1% | 2,034,400 |
| 2025/01/29 | 1,996.5 | 1,998.5 | 1,974 | 1,976.5 | -17 | -0.9% | 1,982,200 |
| 2025/01/28 | 1,997 | 2,012 | 1,989 | 1,993.5 | +11 | +0.6% | 2,827,400 |
| 2025/01/27 | 1,969.5 | 1,987.5 | 1,961.5 | 1,982.5 | +46.5 | +2.4% | 2,340,500 |
| 2025/01/24 | 1,932.5 | 1,951 | 1,928 | 1,936 | +11 | +0.6% | 2,258,100 |
| 2025/01/23 | 1,920.5 | 1,929 | 1,914 | 1,925 | -1.5 | -0.1% | 2,359,300 |
| 2025/01/22 | 1,920 | 1,931 | 1,918.5 | 1,926.5 | +6.5 | +0.3% | 1,873,300 |
| 2025/01/21 | 1,944 | 1,945 | 1,919 | 1,920 | -11 | -0.6% | 2,000,200 |
| 2025/01/20 | 1,920 | 1,934.5 | 1,916 | 1,931 | +16 | +0.8% | 1,443,800 |
| 2025/01/17 | 1,913 | 1,916.5 | 1,902 | 1,915 | -2 | -0.1% | 2,705,200 |
| 2025/01/16 | 1,935 | 1,939.5 | 1,915.5 | 1,917 | -25 | -1.3% | 2,817,000 |
| 2025/01/15 | 1,959.5 | 1,960 | 1,938 | 1,942 | +2 | +0.1% | 2,407,700 |
| 2025/01/14 | 1,971 | 1,971 | 1,932 | 1,940 | -35 | -1.8% | 4,805,900 |
| 2025/01/10 | 1,980 | 1,995 | 1,975 | 1,975 | -5.5 | -0.3% | 2,841,300 |
| 2025/01/09 | 1,990 | 1,995 | 1,980.5 | 1,980.5 | -11.5 | -0.6% | 3,080,900 |
| 2025/01/08 | 2,000 | 2,004.5 | 1,991 | 1,992 | -17 | -0.8% | 3,844,900 |
| 2025/01/07 | 2,017 | 2,021.5 | 2,009 | 2,009 | -10 | -0.5% | 2,391,400 |
| 2025/01/06 | 2,040.5 | 2,042 | 2,011 | 2,019 | -30 | -1.5% | 3,381,100 |
| 2024/12/30 | 2,059 | 2,061 | 2,044.5 | 2,049 | -7 | -0.3% | 2,306,500 |
| 2024/12/27 | 2,046 | 2,058.5 | 2,035.5 | 2,056 | -5 | -0.2% | 2,591,800 |
| 2024/12/26 | 2,058 | 2,067.5 | 2,051.5 | 2,061 | +5.5 | +0.3% | 2,822,300 |
| 2024/12/25 | 2,060 | 2,061.5 | 2,045.5 | 2,055.5 | -3.5 | -0.2% | 2,426,000 |
| 2024/12/24 | 2,064 | 2,072.5 | 2,058 | 2,059 | +6 | +0.3% | 1,881,600 |
| 2024/12/23 | 2,060 | 2,063 | 2,048 | 2,053 | -5.5 | -0.3% | 2,331,100 |
| 2024/12/20 | 2,071.5 | 2,077 | 2,058.5 | 2,058.5 | +1.5 | +0.1% | 2,695,400 |
| 2024/12/19 | 2,063 | 2,072.5 | 2,057 | 2,057 | -17.5 | -0.8% | 2,580,500 |
| 2024/12/18 | 2,081 | 2,092 | 2,074.5 | 2,074.5 | -6 | -0.3% | 1,676,300 |
| 2024/12/17 | 2,100 | 2,107 | 2,080.5 | 2,080.5 | -19.5 | -0.9% | 2,474,800 |
| 2024/12/16 | 2,125 | 2,128 | 2,100 | 2,100 | -15.5 | -0.7% | 1,859,000 |
| 2024/12/13 | 2,115 | 2,137 | 2,115 | 2,115.5 | -9.5 | -0.4% | 2,541,900 |
51～
100
件表示中 / 3700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 | 209,000円 | +4.4% | +64.6% | 3.54% | 11.29倍 | 1.43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 | 331,600円 | +5.7% | +66.2% | 1.45% | 27.21倍 | 4.37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 | 193,200円 | +1.0% | -6.0% | 2.69% | 16.36倍 | 1.09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 | 474,900円 | +5.9% | -0.3% | 2.53% | 16.31倍 | 1.21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 | 141,200円 | +5.0% | -2.3% | 1.77% | 22.33倍 | 2.62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
