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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 2,186 | 2,197.5 | 2,173.5 | 2,180 | -6 | -0.3% | 1,747,400 |
| 2024/09/30 | 2,181.5 | 2,196.5 | 2,168 | 2,186 | -52.5 | -2.3% | 2,839,000 |
| 2024/09/27 | 2,210 | 2,238.5 | 2,208.5 | 2,238.5 | +25.5 | +1.2% | 2,304,300 |
| 2024/09/26 | 2,185.5 | 2,213 | 2,174 | 2,213 | +44.5 | +2.1% | 3,058,100 |
| 2024/09/25 | 2,176 | 2,180.5 | 2,154.5 | 2,168.5 | -20 | -0.9% | 2,637,900 |
| 2024/09/24 | 2,199.5 | 2,206 | 2,182.5 | 2,188.5 | -4 | -0.2% | 1,911,800 |
| 2024/09/20 | 2,190 | 2,202 | 2,181 | 2,192.5 | +10 | +0.5% | 3,107,000 |
| 2024/09/19 | 2,190 | 2,209.5 | 2,180 | 2,182.5 | +10.5 | +0.5% | 1,875,000 |
| 2024/09/18 | 2,170 | 2,180.5 | 2,155.5 | 2,172 | -5 | -0.2% | 1,466,800 |
| 2024/09/17 | 2,179 | 2,180.5 | 2,148 | 2,177 | +17.5 | +0.8% | 2,273,900 |
| 2024/09/13 | 2,180.5 | 2,192 | 2,146.5 | 2,159.5 | -35 | -1.6% | 2,851,700 |
| 2024/09/12 | 2,190 | 2,208.5 | 2,178.5 | 2,194.5 | +16 | +0.7% | 3,014,000 |
| 2024/09/11 | 2,220 | 2,221.5 | 2,165 | 2,178.5 | -60.5 | -2.7% | 2,881,800 |
| 2024/09/10 | 2,240 | 2,259 | 2,232.5 | 2,239 | -7 | -0.3% | 3,499,200 |
| 2024/09/09 | 2,225 | 2,246 | 2,216 | 2,246 | +13 | +0.6% | 2,282,600 |
| 2024/09/06 | 2,240 | 2,247.5 | 2,226 | 2,233 | -3.5 | -0.2% | 2,122,300 |
| 2024/09/05 | 2,204 | 2,236.5 | 2,201 | 2,236.5 | +32 | +1.5% | 2,527,600 |
| 2024/09/04 | 2,185 | 2,213 | 2,184.5 | 2,204.5 | +19.5 | +0.9% | 3,287,800 |
| 2024/09/03 | 2,177 | 2,203 | 2,175 | 2,185 | +0.5 | ±0% | 1,455,800 |
| 2024/09/02 | 2,197 | 2,198 | 2,176 | 2,184.5 | -18 | -0.8% | 1,886,900 |
| 2024/08/30 | 2,220 | 2,229 | 2,193 | 2,202.5 | -33.5 | -1.5% | 3,091,900 |
| 2024/08/29 | 2,235 | 2,240.5 | 2,213 | 2,236 | +0.5 | ±0% | 2,368,100 |
| 2024/08/28 | 2,224.5 | 2,239 | 2,211 | 2,235.5 | +10.5 | +0.5% | 2,661,300 |
| 2024/08/27 | 2,200 | 2,225 | 2,192.5 | 2,225 | +26 | +1.2% | 2,612,900 |
| 2024/08/26 | 2,192 | 2,199 | 2,180.5 | 2,199 | +5.5 | +0.3% | 2,222,900 |
| 2024/08/23 | 2,168 | 2,194 | 2,158 | 2,193.5 | +31.5 | +1.5% | 3,073,300 |
| 2024/08/22 | 2,133 | 2,162 | 2,130.5 | 2,162 | +37 | +1.7% | 2,728,800 |
| 2024/08/21 | 2,098.5 | 2,130 | 2,098 | 2,125 | +26.5 | +1.3% | 2,485,000 |
| 2024/08/20 | 2,098 | 2,111 | 2,091.5 | 2,098.5 | +17.5 | +0.8% | 2,460,700 |
| 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 |
151～
200
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
