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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,022 | 2,035.5 | 2,008.5 | 2,019.5 | -3.5 | -0.2% | 3,807,300 |
2023/02/22 | 2,024.5 | 2,039.5 | 2,015.5 | 2,023 | +12 | +0.6% | 3,529,900 |
2023/02/21 | 2,018.5 | 2,023 | 2,007.5 | 2,011 | +4.5 | +0.2% | 1,785,200 |
2023/02/20 | 2,003 | 2,014.5 | 1,997.5 | 2,006.5 | +10 | +0.5% | 2,293,200 |
2023/02/17 | 1,999 | 2,008 | 1,983 | 1,996.5 | -24.5 | -1.2% | 4,858,100 |
2023/02/16 | 2,046 | 2,055.5 | 2,020 | 2,021 | -14 | -0.7% | 3,308,900 |
2023/02/15 | 2,000 | 2,052.5 | 1,999.5 | 2,035 | -43.5 | -2.1% | 4,891,600 |
2023/02/14 | 2,078 | 2,085 | 2,063.5 | 2,078.5 | +27.5 | +1.3% | 3,198,800 |
2023/02/13 | 2,039.5 | 2,052 | 2,030 | 2,051 | +9.5 | +0.5% | 2,448,700 |
2023/02/10 | 2,034 | 2,045 | 2,026.5 | 2,041.5 | +11 | +0.5% | 2,350,100 |
2023/02/09 | 2,040 | 2,042 | 2,026.5 | 2,030.5 | -11 | -0.5% | 1,572,100 |
2023/02/08 | 2,032 | 2,048.5 | 2,023.5 | 2,041.5 | +10 | +0.5% | 2,354,300 |
2023/02/07 | 2,050 | 2,056 | 2,029.5 | 2,031.5 | -4 | -0.2% | 1,459,900 |
2023/02/06 | 2,025 | 2,037 | 2,015 | 2,035.5 | +13.5 | +0.7% | 1,999,900 |
2023/02/03 | 2,022 | 2,037.5 | 2,013 | 2,022 | +0.5 | ±0% | 2,477,900 |
2023/02/02 | 2,019.5 | 2,035 | 2,015 | 2,021.5 | +13.5 | +0.7% | 2,859,900 |
2023/02/01 | 2,006 | 2,013.5 | 2,002 | 2,008 | +9 | +0.5% | 2,680,700 |
2023/01/31 | 1,996.5 | 2,002.5 | 1,991 | 1,999 | +18.5 | +0.9% | 1,850,300 |
2023/01/30 | 1,980 | 1,988.5 | 1,978 | 1,980.5 | -6.5 | -0.3% | 2,594,300 |
2023/01/27 | 1,995 | 2,003.5 | 1,974 | 1,987 | -10 | -0.5% | 2,062,400 |
2023/01/26 | 1,998 | 2,012 | 1,993 | 1,997 | +2.5 | +0.1% | 2,195,500 |
2023/01/25 | 1,989.5 | 1,999 | 1,983.5 | 1,994.5 | +18.5 | +0.9% | 1,669,600 |
2023/01/24 | 1,969 | 1,984 | 1,964 | 1,976 | +11 | +0.6% | 2,234,600 |
2023/01/23 | 1,963.5 | 1,969 | 1,956.5 | 1,965 | +6 | +0.3% | 1,653,400 |
2023/01/20 | 1,949.5 | 1,963 | 1,944 | 1,959 | +16 | +0.8% | 1,916,000 |
2023/01/19 | 1,941.5 | 1,951.5 | 1,941 | 1,943 | -12.5 | -0.6% | 2,096,800 |
2023/01/18 | 1,926 | 1,959.5 | 1,923 | 1,955.5 | +25 | +1.3% | 2,496,600 |
2023/01/17 | 1,928.5 | 1,937.5 | 1,924.5 | 1,930.5 | +7.5 | +0.4% | 1,725,300 |
2023/01/16 | 1,910.5 | 1,931.5 | 1,909.5 | 1,923 | +13.5 | +0.7% | 1,471,000 |
2023/01/13 | 1,920 | 1,932.5 | 1,905.5 | 1,909.5 | -33.5 | -1.7% | 3,205,100 |
2023/01/12 | 1,939.5 | 1,947 | 1,929 | 1,943 | +3.5 | +0.2% | 1,694,100 |
2023/01/11 | 1,937 | 1,948 | 1,933 | 1,939.5 | +14.5 | +0.8% | 1,709,000 |
2023/01/10 | 1,944.5 | 1,949.5 | 1,922 | 1,925 | -21 | -1.1% | 2,694,800 |
2023/01/06 | 1,958 | 1,971 | 1,941.5 | 1,946 | -12 | -0.6% | 2,311,600 |
2023/01/05 | 1,947 | 1,962 | 1,932.5 | 1,958 | -2 | -0.1% | 2,662,500 |
2023/01/04 | 1,980.5 | 1,983 | 1,947.5 | 1,960 | -51 | -2.5% | 3,087,200 |
2022/12/30 | 2,018 | 2,025.5 | 2,009 | 2,011 | -12 | -0.6% | 1,941,500 |
2022/12/29 | 2,035 | 2,037.5 | 2,006 | 2,023 | -53 | -2.6% | 1,955,000 |
2022/12/28 | 2,061 | 2,077 | 2,060 | 2,076 | +15.5 | +0.8% | 2,511,300 |
2022/12/27 | 2,065 | 2,073 | 2,060.5 | 2,060.5 | +6 | +0.3% | 1,502,000 |
2022/12/26 | 2,059 | 2,064 | 2,045.5 | 2,054.5 | +4.5 | +0.2% | 1,485,700 |
2022/12/23 | 2,061 | 2,065.5 | 2,040 | 2,050 | -19.5 | -0.9% | 2,098,300 |
2022/12/22 | 2,076.5 | 2,076.5 | 2,056.5 | 2,069.5 | +2 | +0.1% | 1,620,000 |
2022/12/21 | 2,059.5 | 2,085 | 2,049.5 | 2,067.5 | +8 | +0.4% | 2,516,200 |
2022/12/20 | 2,075 | 2,102 | 2,049 | 2,059.5 | -29.5 | -1.4% | 3,252,100 |
2022/12/19 | 2,106 | 2,112.5 | 2,086.5 | 2,089 | -29 | -1.4% | 2,648,700 |
2022/12/16 | 2,118 | 2,122 | 2,105 | 2,118 | -5 | -0.2% | 3,167,900 |
2022/12/15 | 2,121 | 2,131 | 2,114 | 2,123 | -11.5 | -0.5% | 2,330,200 |
2022/12/14 | 2,126 | 2,137.5 | 2,114 | 2,134.5 | +7 | +0.3% | 1,802,200 |
2022/12/13 | 2,118.5 | 2,130 | 2,112 | 2,127.5 | +17 | +0.8% | 1,640,100 |
301~
350
件表示中 / 3457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 | 223,700円 | +6.4% | +11.1% | 3.17% | 13.83倍 | 1.60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 | 599,500円 | +6.1% | +9.1% | 1.33% | 32.19倍 | 3.75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 | 592,300円 | +2.6% | +10.2% | 2.23% | 15.75倍 | 1.22倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。12年にカルピスを買収。欧州に進出 |
サントリーBF | 568,900円 | +4.9% | +4.7% | 1.93% | 20.80倍 | 1.62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 | 180,700円 | +3.7% | +3.3% | 1.16% | 29.85倍 | 3.50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