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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,154 | 2,164.5 | 2,142.5 | 2,145 | -4 | -0.2% | 2,814,200 |
2023/09/25 | 2,131.5 | 2,150 | 2,126 | 2,149 | +35.5 | +1.7% | 3,085,500 |
2023/09/22 | 2,124 | 2,131 | 2,110.5 | 2,113.5 | -22 | -1% | 2,994,500 |
2023/09/21 | 2,125 | 2,141 | 2,123.5 | 2,135.5 | +13.5 | +0.6% | 3,546,600 |
2023/09/20 | 2,130 | 2,134.5 | 2,119.5 | 2,122 | -15 | -0.7% | 2,690,300 |
2023/09/19 | 2,132 | 2,141 | 2,117 | 2,137 | +11 | +0.5% | 3,119,300 |
2023/09/15 | 2,118 | 2,136 | 2,112.5 | 2,126 | +7.5 | +0.4% | 4,863,400 |
2023/09/14 | 2,103.5 | 2,122 | 2,093 | 2,118.5 | +28.5 | +1.4% | 3,755,100 |
2023/09/13 | 2,086 | 2,094 | 2,076 | 2,090 | ±0 | ±0% | 2,239,300 |
2023/09/12 | 2,067.5 | 2,090 | 2,067 | 2,090 | +34.5 | +1.7% | 2,371,600 |
2023/09/11 | 2,075 | 2,078 | 2,052.5 | 2,055.5 | -14 | -0.7% | 1,824,900 |
2023/09/08 | 2,070 | 2,073 | 2,057 | 2,069.5 | +4.5 | +0.2% | 2,991,200 |
2023/09/07 | 2,062 | 2,085.5 | 2,060.5 | 2,065 | +0.5 | ±0% | 2,884,800 |
2023/09/06 | 2,071 | 2,073.5 | 2,059 | 2,064.5 | -3 | -0.1% | 2,069,300 |
2023/09/05 | 2,070 | 2,074.5 | 2,057 | 2,067.5 | -1 | ±0% | 2,002,600 |
2023/09/04 | 2,070 | 2,071.5 | 2,057.5 | 2,068.5 | ±0 | ±0% | 2,538,600 |
2023/09/01 | 2,053 | 2,071.5 | 2,050.5 | 2,068.5 | +22.5 | +1.1% | 3,636,600 |
2023/08/31 | 2,038.5 | 2,048 | 2,032 | 2,046 | +6.5 | +0.3% | 3,707,700 |
2023/08/30 | 2,029 | 2,047 | 2,023.5 | 2,039.5 | +10 | +0.5% | 2,821,200 |
2023/08/29 | 2,018.5 | 2,029.5 | 2,015.5 | 2,029.5 | +10 | +0.5% | 2,321,800 |
2023/08/28 | 2,003 | 2,019.5 | 2,001.5 | 2,019.5 | +24.5 | +1.2% | 2,632,700 |
2023/08/25 | 2,000 | 2,007 | 1,992.5 | 1,995 | -6 | -0.3% | 3,150,600 |
2023/08/24 | 2,008.5 | 2,013 | 2,000.5 | 2,001 | -4.5 | -0.2% | 2,948,500 |
2023/08/23 | 2,000 | 2,009.5 | 1,997 | 2,005.5 | -1 | ±0% | 1,926,600 |
2023/08/22 | 2,007 | 2,010 | 1,999 | 2,006.5 | -7 | -0.3% | 2,951,400 |
2023/08/21 | 2,002 | 2,019.5 | 1,999.5 | 2,013.5 | +23.5 | +1.2% | 3,276,200 |
2023/08/18 | 1,995 | 2,002.5 | 1,983 | 1,990 | -15.5 | -0.8% | 4,030,200 |
2023/08/17 | 2,002 | 2,008 | 1,994.5 | 2,005.5 | +10.5 | +0.5% | 3,279,800 |
2023/08/16 | 2,000 | 2,004.5 | 1,994 | 1,995 | -8 | -0.4% | 3,236,900 |
2023/08/15 | 2,008 | 2,012.5 | 2,002.5 | 2,003 | -6.5 | -0.3% | 2,510,000 |
2023/08/14 | 2,014.5 | 2,022.5 | 2,006 | 2,009.5 | -1 | ±0% | 3,242,100 |
2023/08/10 | 1,997 | 2,010.5 | 1,996 | 2,010.5 | +13 | +0.7% | 5,097,100 |
2023/08/09 | 2,018 | 2,021.5 | 1,990 | 1,997.5 | -114.5 | -5.4% | 11,110,300 |
2023/08/08 | 2,092 | 2,112 | 2,089 | 2,112 | +34 | +1.6% | 3,960,800 |
2023/08/07 | 2,056.5 | 2,079 | 2,053.5 | 2,078 | +21 | +1% | 2,189,000 |
2023/08/04 | 2,050 | 2,057 | 2,034 | 2,057 | ±0 | ±0% | 2,030,200 |
2023/08/03 | 2,081.5 | 2,083.5 | 2,051.5 | 2,057 | -33.5 | -1.6% | 3,446,600 |
2023/08/02 | 2,118 | 2,118 | 2,082 | 2,090.5 | -28.5 | -1.3% | 2,867,900 |
2023/08/01 | 2,110 | 2,119.5 | 2,098.5 | 2,119 | +16.5 | +0.8% | 1,889,900 |
2023/07/31 | 2,110 | 2,121.5 | 2,097 | 2,102.5 | +8 | +0.4% | 3,640,600 |
2023/07/28 | 2,088 | 2,099 | 2,069.5 | 2,094.5 | -10 | -0.5% | 10,206,000 |
2023/07/27 | 2,105 | 2,107 | 2,088.5 | 2,104.5 | -1 | ±0% | 2,324,700 |
2023/07/26 | 2,096 | 2,107.5 | 2,094 | 2,105.5 | +14.5 | +0.7% | 2,307,100 |
2023/07/25 | 2,088 | 2,097.5 | 2,080 | 2,091 | +3 | +0.1% | 1,935,300 |
2023/07/24 | 2,084 | 2,089 | 2,077 | 2,088 | +12 | +0.6% | 2,272,100 |
2023/07/21 | 2,070.5 | 2,082.5 | 2,068.5 | 2,076 | +5.5 | +0.3% | 2,290,700 |
2023/07/20 | 2,087.5 | 2,090.5 | 2,070 | 2,070.5 | -10.5 | -0.5% | 1,722,700 |
2023/07/19 | 2,080 | 2,087.5 | 2,072 | 2,081 | +8 | +0.4% | 2,056,400 |
2023/07/18 | 2,067 | 2,084 | 2,062 | 2,073 | +11.5 | +0.6% | 2,625,400 |
2023/07/14 | 2,058.5 | 2,073 | 2,049 | 2,061.5 | -1 | ±0% | 2,498,900 |
151~
200
件表示中 / 3452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 | 229,700円 | +6.4% | +11.1% | 3.09% | 14.20倍 | 1.64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 | 608,900円 | +6.1% | +9.1% | 1.31% | 32.85倍 | 3.83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 | 548,300円 | +2.6% | +10.2% | 2.41% | 14.58倍 | 1.13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 |
キッコーマン | 183,400円 | +3.7% | +3.3% | 1.15% | 30.29倍 | 3.55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 |
サントリーBF | 522,700円 | +4.9% | +4.7% | 2.10% | 19.11倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム