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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 2,020 | 2,024 | 2,013 | 2,018 | -5.5 | -0.3% | 1,371,000 |
| 2025/07/03 | 2,020 | 2,037.5 | 2,014 | 2,023.5 | -10 | -0.5% | 2,558,800 |
| 2025/07/02 | 2,011 | 2,034 | 2,010 | 2,033.5 | +14.5 | +0.7% | 2,521,200 |
| 2025/07/01 | 2,037.5 | 2,038.5 | 2,010 | 2,019 | -0.5 | ±0% | 2,526,300 |
| 2025/06/30 | 2,015.5 | 2,023 | 2,009 | 2,019.5 | +13.5 | +0.7% | 2,989,800 |
| 2025/06/27 | 2,000 | 2,011 | 1,997 | 2,006 | -11.5 | -0.6% | 3,206,300 |
| 2025/06/26 | 2,009.5 | 2,023.5 | 2,005.5 | 2,017.5 | -4 | -0.2% | 3,550,200 |
| 2025/06/25 | 2,044.5 | 2,046.5 | 2,019 | 2,021.5 | -28.5 | -1.4% | 3,237,400 |
| 2025/06/24 | 2,059.5 | 2,064.5 | 2,050 | 2,050 | +1.5 | +0.1% | 2,571,700 |
| 2025/06/23 | 2,036 | 2,056 | 2,031 | 2,048.5 | +11.5 | +0.6% | 2,724,500 |
| 2025/06/20 | 2,053 | 2,058.5 | 2,037 | 2,037 | -12 | -0.6% | 4,673,200 |
| 2025/06/19 | 2,050 | 2,053 | 2,037.5 | 2,049 | -6.5 | -0.3% | 1,609,400 |
| 2025/06/18 | 2,035 | 2,056 | 2,023 | 2,055.5 | +7.5 | +0.4% | 2,429,900 |
| 2025/06/17 | 2,045 | 2,051 | 2,042 | 2,048 | -9.5 | -0.5% | 1,757,900 |
| 2025/06/16 | 2,062 | 2,072.5 | 2,051.5 | 2,057.5 | +6.5 | +0.3% | 2,300,700 |
| 2025/06/13 | 2,064.5 | 2,067.5 | 2,041 | 2,051 | -20 | -1% | 3,339,400 |
| 2025/06/12 | 2,075 | 2,087 | 2,071 | 2,071 | -9 | -0.4% | 1,805,900 |
| 2025/06/11 | 2,080 | 2,089 | 2,070.5 | 2,080 | +0.5 | ±0% | 1,749,800 |
| 2025/06/10 | 2,076.5 | 2,079.5 | 2,063.5 | 2,079.5 | +13.5 | +0.7% | 1,794,000 |
| 2025/06/09 | 2,073.5 | 2,080.5 | 2,066 | 2,066 | -4.5 | -0.2% | 1,569,200 |
| 2025/06/06 | 2,075 | 2,087.5 | 2,070.5 | 2,070.5 | -1.5 | -0.1% | 1,719,700 |
| 2025/06/05 | 2,070.5 | 2,094.5 | 2,069 | 2,072 | -1 | ±0% | 1,911,800 |
| 2025/06/04 | 2,073.5 | 2,083 | 2,072 | 2,073 | +2.5 | +0.1% | 2,015,600 |
| 2025/06/03 | 2,051.5 | 2,075.5 | 2,047.5 | 2,070.5 | +3.5 | +0.2% | 2,284,400 |
| 2025/06/02 | 2,066 | 2,082.5 | 2,059.5 | 2,067 | -5 | -0.2% | 2,051,300 |
| 2025/05/30 | 2,053 | 2,080 | 2,052 | 2,072 | +8.5 | +0.4% | 3,532,100 |
| 2025/05/29 | 2,060 | 2,073 | 2,056.5 | 2,063.5 | -10 | -0.5% | 2,714,200 |
| 2025/05/28 | 2,097 | 2,105 | 2,073.5 | 2,073.5 | -9.5 | -0.5% | 2,685,400 |
| 2025/05/27 | 2,075 | 2,093.5 | 2,073.5 | 2,083 | +10.5 | +0.5% | 1,919,700 |
| 2025/05/26 | 2,065 | 2,083 | 2,062 | 2,072.5 | +19.5 | +0.9% | 2,394,800 |
| 2025/05/23 | 2,060 | 2,060 | 2,043 | 2,053 | -3.5 | -0.2% | 2,119,200 |
1～
50
件表示中 / 3754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 | 199,100円 | +4.4% | +64.6% | 3.72% | 10.75倍 | 1.36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 | 405,800円 | +5.7% | +66.2% | 1.18% | 33.13倍 | 5.32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 | 193,100円 | +1.0% | -6.0% | 2.69% | 16.35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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17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 | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49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
