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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,079 | 2,081 | 2,061 | 2,081 | +2 | +0.1% | 1,643,900 |
| 2024/08/16 | 2,062 | 2,081 | 2,049.5 | 2,079 | +32.5 | +1.6% | 1,917,500 |
| 2024/08/15 | 2,030 | 2,047 | 2,023.5 | 2,046.5 | +14.5 | +0.7% | 1,990,500 |
| 2024/08/14 | 2,034.5 | 2,047.5 | 2,021 | 2,032 | +15.5 | +0.8% | 1,982,300 |
| 2024/08/13 | 2,030 | 2,042 | 1,998 | 2,016.5 | -0.5 | ±0% | 3,347,000 |
| 2024/08/09 | 2,019 | 2,022 | 1,993 | 2,017 | +15.5 | +0.8% | 4,247,700 |
| 2024/08/08 | 1,960 | 2,022 | 1,955.5 | 2,001.5 | +39.5 | +2% | 3,522,300 |
| 2024/08/07 | 1,931 | 2,030.5 | 1,921 | 1,962 | -49.5 | -2.5% | 6,020,700 |
| 2024/08/06 | 2,031.5 | 2,043 | 1,971 | 2,011.5 | +73.5 | +3.8% | 6,149,400 |
| 2024/08/05 | 1,993.5 | 2,017 | 1,896 | 1,938 | -96.5 | -4.7% | 6,976,700 |
| 2024/08/02 | 2,051.5 | 2,063 | 2,032.5 | 2,034.5 | -39 | -1.9% | 3,801,800 |
| 2024/08/01 | 2,113 | 2,115 | 2,060 | 2,073.5 | -57 | -2.7% | 3,002,800 |
| 2024/07/31 | 2,113 | 2,133.5 | 2,097 | 2,130.5 | +29.5 | +1.4% | 3,166,200 |
| 2024/07/30 | 2,110 | 2,113.5 | 2,096.5 | 2,101 | -15.5 | -0.7% | 1,792,900 |
| 2024/07/29 | 2,115 | 2,129 | 2,108 | 2,116.5 | +12.5 | +0.6% | 2,249,200 |
| 2024/07/26 | 2,122.5 | 2,122.5 | 2,100.5 | 2,104 | -2 | -0.1% | 1,773,300 |
| 2024/07/25 | 2,090 | 2,119 | 2,084 | 2,106 | +9.5 | +0.5% | 2,526,500 |
| 2024/07/24 | 2,130 | 2,130 | 2,095 | 2,096.5 | -38 | -1.8% | 2,148,200 |
| 2024/07/23 | 2,135 | 2,144 | 2,124.5 | 2,134.5 | -8.5 | -0.4% | 1,832,000 |
| 2024/07/22 | 2,150 | 2,151.5 | 2,137 | 2,143 | -6.5 | -0.3% | 1,453,900 |
| 2024/07/19 | 2,150.5 | 2,152 | 2,136 | 2,149.5 | -4.5 | -0.2% | 1,944,900 |
| 2024/07/18 | 2,127.5 | 2,161.5 | 2,126 | 2,154 | +30 | +1.4% | 2,567,800 |
| 2024/07/17 | 2,109 | 2,129 | 2,102.5 | 2,124 | +16 | +0.8% | 1,852,500 |
| 2024/07/16 | 2,138 | 2,138 | 2,108 | 2,108 | -39.5 | -1.8% | 2,918,500 |
| 2024/07/12 | 2,140 | 2,163 | 2,135 | 2,147.5 | -12 | -0.6% | 2,721,100 |
| 2024/07/11 | 2,141 | 2,164 | 2,136 | 2,159.5 | +33 | +1.6% | 3,974,400 |
| 2024/07/10 | 2,110 | 2,128 | 2,098.5 | 2,126.5 | +22 | +1% | 2,920,000 |
| 2024/07/09 | 2,095.5 | 2,108 | 2,083.5 | 2,104.5 | +9 | +0.4% | 2,854,400 |
| 2024/07/08 | 2,091.5 | 2,102 | 2,087 | 2,095.5 | +11.5 | +0.6% | 2,399,800 |
| 2024/07/05 | 2,100 | 2,102.5 | 2,081.5 | 2,084 | -14 | -0.7% | 1,825,100 |
| 2024/07/04 | 2,095 | 2,102 | 2,088 | 2,098 | +1.5 | +0.1% | 1,977,600 |
| 2024/07/03 | 2,094.5 | 2,100 | 2,078 | 2,096.5 | +9 | +0.4% | 2,248,200 |
| 2024/07/02 | 2,098 | 2,099.5 | 2,082 | 2,087.5 | -3 | -0.1% | 3,366,100 |
| 2024/07/01 | 2,089 | 2,092 | 2,081 | 2,090.5 | +17.5 | +0.8% | 2,639,300 |
| 2024/06/28 | 2,090.5 | 2,096 | 2,067 | 2,073 | -13 | -0.6% | 3,804,000 |
| 2024/06/27 | 2,080 | 2,092 | 2,072.5 | 2,086 | -42 | -2% | 2,961,800 |
| 2024/06/26 | 2,130.5 | 2,133 | 2,120 | 2,128 | -4.5 | -0.2% | 3,332,300 |
| 2024/06/25 | 2,109 | 2,133.5 | 2,104.5 | 2,132.5 | +29 | +1.4% | 2,688,600 |
| 2024/06/24 | 2,100 | 2,113 | 2,093.5 | 2,103.5 | +20.5 | +1% | 3,035,700 |
| 2024/06/21 | 2,069.5 | 2,093 | 2,069 | 2,083 | +26.5 | +1.3% | 5,921,500 |
| 2024/06/20 | 2,056 | 2,066 | 2,047 | 2,056.5 | -10 | -0.5% | 2,832,700 |
| 2024/06/19 | 2,070.5 | 2,076 | 2,053 | 2,066.5 | -4.5 | -0.2% | 3,319,800 |
| 2024/06/18 | 2,079 | 2,088 | 2,066.5 | 2,071 | +3 | +0.1% | 3,156,700 |
| 2024/06/17 | 2,131 | 2,131.5 | 2,064.5 | 2,068 | -61 | -2.9% | 6,269,800 |
| 2024/06/14 | 2,112 | 2,148.5 | 2,104 | 2,129 | -33 | -1.5% | 6,622,500 |
| 2024/06/13 | 2,182 | 2,186 | 2,153.5 | 2,162 | -22.5 | -1% | 1,944,500 |
| 2024/06/12 | 2,183 | 2,199.5 | 2,178 | 2,184.5 | -4.5 | -0.2% | 2,283,700 |
| 2024/06/11 | 2,219.5 | 2,221.5 | 2,189 | 2,189 | -30 | -1.4% | 2,074,500 |
| 2024/06/10 | 2,215 | 2,226 | 2,212.5 | 2,219 | +4 | +0.2% | 1,218,700 |
| 2024/06/07 | 2,211 | 2,221.5 | 2,206 | 2,215 | -5 | -0.2% | 1,519,300 |
151～
200
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
