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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 2,090.5 | 2,093 | 2,066.5 | 2,070 | -5 | -0.2% | 1,464,500 |
| 2020/05/20 | 2,075 | 2,092.5 | 2,070 | 2,075 | +5 | +0.2% | 2,035,100 |
| 2020/05/19 | 2,070 | 2,077.5 | 2,060 | 2,070 | +41.5 | +2% | 2,448,300 |
| 2020/05/18 | 2,020.5 | 2,030.5 | 1,998 | 2,028.5 | +30.5 | +1.5% | 2,226,600 |
| 2020/05/15 | 2,006 | 2,010.5 | 1,981 | 1,998 | +13.5 | +0.7% | 2,038,800 |
| 2020/05/14 | 2,041 | 2,047 | 1,984.5 | 1,984.5 | -57 | -2.8% | 2,354,200 |
| 2020/05/13 | 2,063.5 | 2,075.5 | 2,025.5 | 2,041.5 | -28.5 | -1.4% | 2,570,200 |
| 2020/05/12 | 2,078 | 2,095.5 | 2,068 | 2,070 | -7.5 | -0.4% | 1,630,300 |
| 2020/05/11 | 2,080 | 2,100 | 2,066.5 | 2,077.5 | +7.5 | +0.4% | 1,676,100 |
| 2020/05/08 | 2,050.5 | 2,083 | 2,033 | 2,070 | +53 | +2.6% | 2,290,200 |
| 2020/05/07 | 2,009 | 2,040 | 1,989 | 2,017 | -8.5 | -0.4% | 2,466,100 |
| 2020/05/01 | 2,070 | 2,074.5 | 2,014 | 2,025.5 | -53 | -2.5% | 1,708,600 |
| 2020/04/30 | 2,108 | 2,118 | 2,076.5 | 2,078.5 | +8.5 | +0.4% | 2,612,000 |
| 2020/04/28 | 2,085 | 2,097 | 2,056 | 2,070 | -7 | -0.3% | 1,474,900 |
| 2020/04/27 | 2,026 | 2,081.5 | 2,026 | 2,077 | +28 | +1.4% | 1,874,000 |
| 2020/04/24 | 2,075.5 | 2,086 | 2,040 | 2,049 | -34.5 | -1.7% | 2,263,600 |
| 2020/04/23 | 2,036.5 | 2,084 | 2,036.5 | 2,083.5 | +47.5 | +2.3% | 1,756,600 |
| 2020/04/22 | 2,038.5 | 2,054.5 | 2,021.5 | 2,036 | -12 | -0.6% | 1,789,300 |
| 2020/04/21 | 2,052 | 2,064 | 2,020 | 2,048 | -23 | -1.1% | 1,808,900 |
| 2020/04/20 | 2,053 | 2,084.5 | 2,053 | 2,071 | -15 | -0.7% | 1,406,400 |
| 2020/04/17 | 2,100 | 2,109 | 2,068.5 | 2,086 | +15 | +0.7% | 1,452,700 |
| 2020/04/16 | 2,104 | 2,118.5 | 2,064 | 2,071 | -61.5 | -2.9% | 2,049,000 |
| 2020/04/15 | 2,095.5 | 2,138 | 2,088.5 | 2,132.5 | +37 | +1.8% | 2,004,800 |
| 2020/04/14 | 2,094.5 | 2,114.5 | 2,075.5 | 2,095.5 | +0.5 | ±0% | 2,066,300 |
| 2020/04/13 | 2,117 | 2,132 | 2,093.5 | 2,095 | -48.5 | -2.3% | 1,455,900 |
| 2020/04/10 | 2,189.5 | 2,195 | 2,128 | 2,143.5 | -43 | -2% | 2,474,600 |
| 2020/04/09 | 2,196 | 2,218.5 | 2,150.5 | 2,186.5 | -58.5 | -2.6% | 3,836,100 |
| 2020/04/08 | 2,096.5 | 2,256.5 | 2,096 | 2,245 | +148.5 | +7.1% | 4,687,400 |
| 2020/04/07 | 2,108 | 2,123 | 2,060 | 2,096.5 | -12 | -0.6% | 5,018,600 |
| 2020/04/06 | 2,090 | 2,137.5 | 2,067 | 2,108.5 | +27.5 | +1.3% | 3,837,000 |
| 2020/04/03 | 2,080 | 2,142 | 2,073 | 2,081 | +26 | +1.3% | 4,300,900 |
| 2020/04/02 | 2,059.5 | 2,091 | 2,043.5 | 2,055 | -18.5 | -0.9% | 4,081,500 |
| 2020/04/01 | 2,113 | 2,145.5 | 2,061.5 | 2,073.5 | -64 | -3% | 4,815,400 |
| 2020/03/31 | 2,252.5 | 2,253.5 | 2,121.5 | 2,137.5 | -127 | -5.6% | 4,864,000 |
| 2020/03/30 | 2,219 | 2,274.5 | 2,184 | 2,264.5 | -15.5 | -0.7% | 4,077,400 |
| 2020/03/27 | 2,292 | 2,305.5 | 2,203.5 | 2,280 | +74.5 | +3.4% | 4,623,800 |
| 2020/03/26 | 2,244.5 | 2,269 | 2,150 | 2,205.5 | -68 | -3% | 3,004,200 |
| 2020/03/25 | 2,150 | 2,277 | 2,129.5 | 2,273.5 | +223.5 | +10.9% | 3,671,600 |
| 2020/03/24 | 2,177 | 2,191.5 | 2,029.5 | 2,050 | -77 | -3.6% | 5,607,800 |
| 2020/03/23 | 2,130 | 2,171.5 | 2,055 | 2,127 | -103 | -4.6% | 6,783,600 |
| 2020/03/19 | 2,146 | 2,294.5 | 2,110 | 2,230 | +122 | +5.8% | 6,187,300 |
| 2020/03/18 | 2,011 | 2,167 | 2,008 | 2,108 | +122.5 | +6.2% | 5,092,300 |
| 2020/03/17 | 1,841 | 2,018.5 | 1,825.5 | 1,985.5 | +137 | +7.4% | 7,355,400 |
| 2020/03/16 | 1,922.5 | 1,941 | 1,843.5 | 1,848.5 | -99 | -5.1% | 6,256,700 |
| 2020/03/13 | 1,907.5 | 2,023 | 1,848.5 | 1,947.5 | -90 | -4.4% | 8,004,100 |
| 2020/03/12 | 2,050 | 2,065 | 1,993.5 | 2,037.5 | -38.5 | -1.9% | 5,258,700 |
| 2020/03/11 | 2,045 | 2,119.5 | 2,044 | 2,076 | +32 | +1.6% | 4,361,400 |
| 2020/03/10 | 2,005.5 | 2,054.5 | 1,960.5 | 2,044 | +20 | +1% | 4,272,800 |
| 2020/03/09 | 2,058.5 | 2,096.5 | 2,013.5 | 2,024 | -92.5 | -4.4% | 4,403,500 |
| 2020/03/06 | 2,124 | 2,155.5 | 2,112 | 2,116.5 | -29.5 | -1.4% | 3,756,900 |
1101～
1150
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 | 213,100円 | +7.8% | +0.5% | 3.33% | 17.98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 | 625,500円 | +6.5% | +9.1% | 1.28% | 32.95倍 | 4.06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 | 167,600円 | +6.5% | +11.6% | 2.80% | 13.14倍 | 0.90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 | 174,400円 | +5.3% | +11.2% | 1.20% | 26.99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 | 509,800円 | +6.0% | +7.9% | 2.20% | 18.21倍 | 1.31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
