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 |
---|---|---|---|---|---|---|---|
2020/10/15 | 1,991.5 | 2,002 | 1,958.5 | 1,958.5 | -42.5 | -2.1% | 1,693,000 |
2020/10/14 | 2,013.5 | 2,031 | 2,000.5 | 2,001 | -3.5 | -0.2% | 1,868,000 |
2020/10/13 | 2,002 | 2,008.5 | 1,995.5 | 2,004.5 | +17 | +0.9% | 1,252,800 |
2020/10/12 | 2,000 | 2,002.5 | 1,987 | 1,987.5 | -12.5 | -0.6% | 1,069,400 |
2020/10/09 | 2,000 | 2,019.5 | 1,986 | 2,000 | ±0 | ±0% | 2,205,600 |
2020/10/08 | 2,004.5 | 2,028 | 1,996.5 | 2,000 | +20 | +1% | 2,940,500 |
2020/10/07 | 1,985 | 1,988 | 1,969 | 1,980 | -15 | -0.8% | 1,567,400 |
2020/10/06 | 2,000 | 2,002 | 1,988 | 1,995 | +7 | +0.4% | 1,708,000 |
2020/10/05 | 1,951.5 | 1,992 | 1,940.5 | 1,988 | +68.5 | +3.6% | 1,925,500 |
2020/10/02 | 1,968 | 1,978 | 1,911 | 1,919.5 | - | - | 3,107,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,000 | 2,018.5 | 1,972.5 | 1,973.5 | -35.5 | -1.8% | 2,348,000 |
2020/09/29 | 2,003 | 2,016.5 | 1,993 | 2,009 | -3.5 | -0.2% | 1,246,000 |
2020/09/28 | 2,000 | 2,015.5 | 1,980 | 2,012.5 | +12.5 | +0.6% | 2,610,000 |
2020/09/25 | 1,988 | 2,003 | 1,984.5 | 2,000 | +29 | +1.5% | 2,346,400 |
2020/09/24 | 1,961.5 | 1,977.5 | 1,941 | 1,971 | +6.5 | +0.3% | 2,007,000 |
2020/09/23 | 1,962 | 1,969.5 | 1,951 | 1,964.5 | -17 | -0.9% | 1,989,400 |
2020/09/18 | 1,968 | 1,988 | 1,962 | 1,981.5 | +20.5 | +1% | 2,569,200 |
2020/09/17 | 1,980.5 | 1,986.5 | 1,956.5 | 1,961 | -33 | -1.7% | 2,560,800 |
2020/09/16 | 1,970 | 2,003.5 | 1,965 | 1,994 | +12 | +0.6% | 2,010,600 |
2020/09/15 | 2,015 | 2,019.5 | 1,981 | 1,982 | -47.5 | -2.3% | 2,922,100 |
2020/09/14 | 2,026 | 2,040 | 2,014.5 | 2,029.5 | +3.5 | +0.2% | 1,750,800 |
2020/09/11 | 2,005.5 | 2,036.5 | 1,998 | 2,026 | +11 | +0.5% | 3,463,100 |
2020/09/10 | 2,011 | 2,020.5 | 1,988.5 | 2,015 | +2 | +0.1% | 2,946,100 |
2020/09/09 | 2,003 | 2,030.5 | 2,002 | 2,013 | -34 | -1.7% | 2,298,800 |
2020/09/08 | 2,020 | 2,047 | 1,997 | 2,047 | +42.5 | +2.1% | 1,790,700 |
2020/09/07 | 2,066.5 | 2,069 | 2,001.5 | 2,004.5 | -75 | -3.6% | 2,499,900 |
2020/09/04 | 2,082 | 2,090 | 2,069.5 | 2,079.5 | -18 | -0.9% | 1,206,500 |
2020/09/03 | 2,100 | 2,110.5 | 2,080.5 | 2,097.5 | +22.5 | +1.1% | 1,797,400 |
2020/09/02 | 2,074 | 2,084 | 2,062 | 2,075 | +5.5 | +0.3% | 1,773,200 |
2020/09/01 | 2,084.5 | 2,097 | 2,057.5 | 2,069.5 | -15.5 | -0.7% | 2,137,500 |
2020/08/31 | 2,079.5 | 2,104 | 2,064 | 2,085 | +39.5 | +1.9% | 2,696,200 |
2020/08/28 | 2,020 | 2,081.5 | 2,012 | 2,045.5 | +33.5 | +1.7% | 3,157,300 |
2020/08/27 | 2,012 | 2,031.5 | 2,001.5 | 2,012 | +17.5 | +0.9% | 2,638,900 |
2020/08/26 | 2,013 | 2,017.5 | 1,984 | 1,994.5 | -29 | -1.4% | 2,528,100 |
2020/08/25 | 2,037.5 | 2,053 | 2,019.5 | 2,023.5 | -25 | -1.2% | 2,649,400 |
2020/08/24 | 2,075.5 | 2,084.5 | 2,044.5 | 2,048.5 | -30.5 | -1.5% | 1,263,900 |
2020/08/21 | 2,110.5 | 2,120.5 | 2,079 | 2,079 | -18 | -0.9% | 1,353,500 |
2020/08/20 | 2,081 | 2,110.5 | 2,080.5 | 2,097 | -2.5 | -0.1% | 1,183,700 |
2020/08/19 | 2,083 | 2,106.5 | 2,080 | 2,099.5 | +7 | +0.3% | 1,004,500 |
2020/08/18 | 2,091.5 | 2,110 | 2,081.5 | 2,092.5 | -9.5 | -0.5% | 1,346,000 |
2020/08/17 | 2,100 | 2,133.5 | 2,100 | 2,102 | -6.5 | -0.3% | 1,524,100 |
2020/08/14 | 2,102.5 | 2,123.5 | 2,091 | 2,108.5 | -8 | -0.4% | 2,297,300 |
2020/08/13 | 2,111.5 | 2,129.5 | 2,087 | 2,116.5 | +27 | +1.3% | 2,686,500 |
2020/08/12 | 2,050 | 2,118 | 2,031.5 | 2,089.5 | +53.5 | +2.6% | 2,703,000 |
2020/08/11 | 2,052 | 2,052 | 1,989 | 2,036 | +34 | +1.7% | 2,802,200 |
2020/08/07 | 2,039 | 2,050 | 2,001.5 | 2,002 | -31 | -1.5% | 1,721,700 |
2020/08/06 | 2,083.5 | 2,088 | 2,024.5 | 2,033 | -66.5 | -3.2% | 1,976,400 |
2020/08/05 | 2,104.5 | 2,104.5 | 2,070.5 | 2,099.5 | -2 | -0.1% | 1,213,000 |
2020/08/04 | 2,085 | 2,105 | 2,082 | 2,101.5 | +41.5 | +2% | 1,236,500 |
1001~
1050
件表示中 / 3580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 | 213,400円 | +7.8% | +0.5% | 3.33% | 18.00倍 | 1.34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 | 620,700円 | +6.5% | +9.1% | 1.29% | 32.70倍 | 4.03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 | 166,900円 | +6.5% | +11.6% | 2.82% | 13.08倍 | 0.89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 | 174,500円 | +5.3% | +11.2% | 1.20% | 27.00倍 | 3.36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 | 508,100円 | +6.0% | +7.9% | 2.20% | 18.15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