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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/12 | 2,106 | 2,137.5 | 2,104.5 | 2,125 | +26 | +1.2% | 2,909,200 |
| 2024/12/11 | 2,107 | 2,116.5 | 2,097 | 2,099 | -2 | -0.1% | 2,606,000 |
| 2024/12/10 | 2,128 | 2,130 | 2,101 | 2,101 | -22 | -1% | 2,764,600 |
| 2024/12/09 | 2,135 | 2,146.5 | 2,123 | 2,123 | +1 | ±0% | 2,430,800 |
| 2024/12/06 | 2,129 | 2,137.5 | 2,122 | 2,122 | +1 | ±0% | 1,683,600 |
| 2024/12/05 | 2,132 | 2,134 | 2,117 | 2,121 | -9 | -0.4% | 2,028,700 |
| 2024/12/04 | 2,131 | 2,142.5 | 2,124.5 | 2,130 | -4.5 | -0.2% | 2,029,800 |
| 2024/12/03 | 2,130 | 2,145 | 2,128.5 | 2,134.5 | +21 | +1% | 2,511,500 |
| 2024/12/02 | 2,101 | 2,125.5 | 2,095 | 2,113.5 | +24 | +1.1% | 2,080,000 |
| 2024/11/29 | 2,092.5 | 2,098.5 | 2,076.5 | 2,089.5 | -7 | -0.3% | 1,897,300 |
| 2024/11/28 | 2,050.5 | 2,100.5 | 2,048.5 | 2,096.5 | +50 | +2.4% | 2,446,100 |
| 2024/11/27 | 2,078 | 2,081.5 | 2,033.5 | 2,046.5 | -40.5 | -1.9% | 3,660,300 |
| 2024/11/26 | 2,100 | 2,106 | 2,077.5 | 2,087 | -15 | -0.7% | 2,514,000 |
| 2024/11/25 | 2,143.5 | 2,149.5 | 2,102 | 2,102 | -22.5 | -1.1% | 3,356,000 |
| 2024/11/22 | 2,108 | 2,136 | 2,094 | 2,124.5 | +16.5 | +0.8% | 2,226,400 |
| 2024/11/21 | 2,103 | 2,118 | 2,099 | 2,108 | +7.5 | +0.4% | 2,434,400 |
| 2024/11/20 | 2,106 | 2,123.5 | 2,095.5 | 2,100.5 | +0.5 | ±0% | 1,919,200 |
| 2024/11/19 | 2,108.5 | 2,117.5 | 2,098 | 2,100 | -11 | -0.5% | 2,316,300 |
| 2024/11/18 | 2,111 | 2,123.5 | 2,104.5 | 2,111 | -3 | -0.1% | 1,393,400 |
| 2024/11/15 | 2,120 | 2,140 | 2,114 | 2,114 | -10 | -0.5% | 2,033,200 |
| 2024/11/14 | 2,128 | 2,138 | 2,118 | 2,124 | +15 | +0.7% | 1,552,100 |
| 2024/11/13 | 2,120.5 | 2,131.5 | 2,108 | 2,109 | -25 | -1.2% | 3,150,200 |
| 2024/11/12 | 2,155 | 2,164 | 2,132.5 | 2,134 | -4 | -0.2% | 2,311,900 |
| 2024/11/11 | 2,165 | 2,181.5 | 2,136 | 2,138 | -31.5 | -1.5% | 2,581,800 |
| 2024/11/08 | 2,150 | 2,200 | 2,131 | 2,169.5 | -70 | -3.1% | 4,485,000 |
| 2024/11/07 | 2,215 | 2,253 | 2,210 | 2,239.5 | +40.5 | +1.8% | 2,893,400 |
| 2024/11/06 | 2,215 | 2,234 | 2,199 | 2,199 | -18.5 | -0.8% | 2,203,600 |
| 2024/11/05 | 2,223 | 2,225 | 2,200 | 2,217.5 | -6 | -0.3% | 1,889,600 |
| 2024/11/01 | 2,220 | 2,239 | 2,200 | 2,223.5 | -24.5 | -1.1% | 2,076,600 |
51～
100
件表示中 / 3671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 | 203,000円 | +4.4% | +64.6% | 3.65% | 10.96倍 | 1.39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 | 295,700円 | +6.5% | +9.1% | 1.35% | 30.95倍 | 3.82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 | 190,400円 | +1.0% | -6.0% | 2.73% | 16.12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 | 482,600円 | +5.9% | -0.3% | 2.49% | 16.57倍 | 1.23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 | 140,200円 | +5.3% | +11.2% | 1.50% | 21.49倍 | 2.68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
