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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,161 | 2,163.5 | 2,121.5 | 2,130 | -19.5 | -0.9% | 2,531,100 |
| 2025/09/16 | 2,139 | 2,156.5 | 2,129.5 | 2,149.5 | -1 | ±0% | 2,711,200 |
| 2025/09/12 | 2,186.5 | 2,187 | 2,150.5 | 2,150.5 | -42 | -1.9% | 3,601,600 |
| 2025/09/11 | 2,201 | 2,209.5 | 2,172.5 | 2,192.5 | -5.5 | -0.3% | 2,576,000 |
| 2025/09/10 | 2,215 | 2,221.5 | 2,198 | 2,198 | -28 | -1.3% | 2,456,600 |
| 2025/09/09 | 2,245.5 | 2,254.5 | 2,214.5 | 2,226 | -26 | -1.2% | 2,983,400 |
| 2025/09/08 | 2,255 | 2,268 | 2,237 | 2,252 | -3.5 | -0.2% | 3,386,600 |
| 2025/09/05 | 2,241.5 | 2,258.5 | 2,223.5 | 2,255.5 | +13.5 | +0.6% | 2,129,000 |
| 2025/09/04 | 2,213.5 | 2,259 | 2,211 | 2,242 | +27.5 | +1.2% | 2,981,000 |
| 2025/09/03 | 2,263 | 2,271 | 2,214.5 | 2,214.5 | -65.5 | -2.9% | 3,207,100 |
| 2025/09/02 | 2,236 | 2,295.5 | 2,233 | 2,280 | +116.5 | +5.4% | 7,324,100 |
| 2025/09/01 | 2,139 | 2,180.5 | 2,138.5 | 2,163.5 | +28 | +1.3% | 2,150,300 |
| 2025/08/29 | 2,142.5 | 2,162 | 2,131.5 | 2,135.5 | -5 | -0.2% | 3,010,200 |
| 2025/08/28 | 2,125 | 2,145 | 2,122.5 | 2,140.5 | +12.5 | +0.6% | 2,073,100 |
| 2025/08/27 | 2,145 | 2,146.5 | 2,122 | 2,128 | -26.5 | -1.2% | 2,560,800 |
| 2025/08/26 | 2,180 | 2,181 | 2,150 | 2,154.5 | -30 | -1.4% | 3,070,200 |
| 2025/08/25 | 2,210 | 2,214 | 2,183.5 | 2,184.5 | -37 | -1.7% | 2,081,400 |
| 2025/08/22 | 2,220 | 2,226 | 2,208.5 | 2,221.5 | -9.5 | -0.4% | 2,292,000 |
| 2025/08/21 | 2,240 | 2,240 | 2,218.5 | 2,231 | -5 | -0.2% | 2,492,900 |
| 2025/08/20 | 2,230 | 2,255 | 2,220 | 2,236 | +26.5 | +1.2% | 4,078,100 |
| 2025/08/19 | 2,171 | 2,214.5 | 2,161.5 | 2,209.5 | +40 | +1.8% | 3,716,600 |
| 2025/08/18 | 2,168 | 2,211.5 | 2,166 | 2,169.5 | +18 | +0.8% | 4,782,100 |
| 2025/08/15 | 2,130 | 2,152.5 | 2,120 | 2,151.5 | +15.5 | +0.7% | 4,102,000 |
| 2025/08/14 | 2,114.5 | 2,137 | 2,101.5 | 2,136 | +22 | +1% | 3,677,700 |
| 2025/08/13 | 2,129 | 2,132.5 | 2,106.5 | 2,114 | -24 | -1.1% | 4,679,800 |
| 2025/08/12 | 2,100 | 2,144 | 2,093.5 | 2,138 | +38 | +1.8% | 5,519,600 |
| 2025/08/08 | 2,043 | 2,100 | 2,036.5 | 2,100 | +44.5 | +2.2% | 6,867,300 |
| 2025/08/07 | 2,034 | 2,055.5 | 2,030.5 | 2,055.5 | +19 | +0.9% | 4,783,200 |
| 2025/08/06 | 2,015 | 2,046.5 | 2,014.5 | 2,036.5 | +29.5 | +1.5% | 4,186,100 |
| 2025/08/05 | 2,010 | 2,013 | 1,993 | 2,007 | +12.5 | +0.6% | 2,966,600 |
| 2025/08/04 | 1,991 | 2,001 | 1,984 | 1,994.5 | +3.5 | +0.2% | 2,998,500 |
| 2025/08/01 | 2,002 | 2,007 | 1,985 | 1,991 | -8 | -0.4% | 3,442,400 |
| 2025/07/31 | 1,999 | 2,004.5 | 1,992.5 | 1,999 | +11 | +0.6% | 2,930,600 |
| 2025/07/30 | 1,970.5 | 1,988 | 1,967 | 1,988 | +9.5 | +0.5% | 2,973,700 |
| 2025/07/29 | 1,990 | 1,994.5 | 1,975 | 1,978.5 | -19.5 | -1% | 3,005,100 |
| 2025/07/28 | 1,994 | 2,003 | 1,991 | 1,998 | +2.5 | +0.1% | 2,073,700 |
| 2025/07/25 | 2,012 | 2,015.5 | 1,995 | 1,995.5 | -13 | -0.6% | 2,459,400 |
| 2025/07/24 | 1,995 | 2,011.5 | 1,991 | 2,008.5 | +11 | +0.6% | 3,408,600 |
| 2025/07/23 | 1,976 | 2,005 | 1,974 | 1,997.5 | +21.5 | +1.1% | 4,992,900 |
| 2025/07/22 | 1,999 | 2,010 | 1,971 | 1,976 | -25.5 | -1.3% | 3,739,200 |
| 2025/07/18 | 1,995 | 2,008 | 1,991.5 | 2,001.5 | +11.5 | +0.6% | 2,077,600 |
| 2025/07/17 | 1,992 | 1,994 | 1,983.5 | 1,990 | +7 | +0.4% | 2,018,000 |
| 2025/07/16 | 1,975 | 1,989 | 1,966 | 1,983 | +8 | +0.4% | 2,678,500 |
| 2025/07/15 | 1,985 | 1,994 | 1,975 | 1,975 | -14 | -0.7% | 2,328,100 |
| 2025/07/14 | 1,993 | 1,998.5 | 1,988 | 1,989 | +4.5 | +0.2% | 1,798,300 |
| 2025/07/11 | 1,987.5 | 1,992.5 | 1,978.5 | 1,984.5 | +9 | +0.5% | 2,442,100 |
| 2025/07/10 | 1,994 | 1,994.5 | 1,971.5 | 1,975.5 | -22.5 | -1.1% | 4,119,000 |
| 2025/07/09 | 2,002 | 2,006 | 1,995.5 | 1,998 | +8 | +0.4% | 1,822,100 |
| 2025/07/08 | 2,004 | 2,007 | 1,988.5 | 1,990 | -21.5 | -1.1% | 4,231,700 |
| 2025/07/07 | 2,019.5 | 2,023.5 | 2,010.5 | 2,011.5 | -6.5 | -0.3% | 1,369,800 |
1～
50
件表示中 / 3785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 | 213,000円 | +4.4% | +64.6% | 3.47% | 11.50倍 | 1.54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 | 428,500円 | +5.7% | +66.2% | 1.12% | 34.78倍 | 5.59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 | 180,100円 | +0.4% | -9.4% | 2.89% | 16.16倍 | 1.01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 | 467,300円 | +5.9% | -0.3% | 2.57% | 16.04倍 | 1.18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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.49倍 | 2.40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
