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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,180 | 2,189 | 2,168.5 | 2,175 | +9.5 | +0.4% | 5,971,800 |
| 2024/05/30 | 2,136 | 2,166.5 | 2,126 | 2,165.5 | +23 | +1.1% | 2,788,800 |
| 2024/05/29 | 2,200 | 2,204.5 | 2,141.5 | 2,142.5 | -66 | -3% | 3,283,400 |
| 2024/05/28 | 2,223 | 2,227.5 | 2,198 | 2,208.5 | -18 | -0.8% | 1,850,500 |
| 2024/05/27 | 2,215 | 2,226.5 | 2,205.5 | 2,226.5 | +24 | +1.1% | 1,379,000 |
| 2024/05/24 | 2,194.5 | 2,208 | 2,192 | 2,202.5 | -3.5 | -0.2% | 1,588,500 |
| 2024/05/23 | 2,196.5 | 2,209 | 2,183.5 | 2,206 | +10.5 | +0.5% | 1,632,300 |
| 2024/05/22 | 2,215 | 2,219 | 2,192.5 | 2,195.5 | -16 | -0.7% | 2,343,400 |
| 2024/05/21 | 2,243 | 2,246 | 2,209 | 2,211.5 | -23.5 | -1.1% | 2,228,700 |
| 2024/05/20 | 2,242.5 | 2,252.5 | 2,231 | 2,235 | -2.5 | -0.1% | 1,788,900 |
| 2024/05/17 | 2,230 | 2,259 | 2,230 | 2,237.5 | -15.5 | -0.7% | 1,664,600 |
| 2024/05/16 | 2,231 | 2,254 | 2,215.5 | 2,253 | +25.5 | +1.1% | 2,499,800 |
| 2024/05/15 | 2,263 | 2,270.5 | 2,225 | 2,227.5 | -34 | -1.5% | 2,656,700 |
| 2024/05/14 | 2,271 | 2,290 | 2,255 | 2,261.5 | -0.5 | ±0% | 2,477,000 |
| 2024/05/13 | 2,258 | 2,265.5 | 2,230.5 | 2,262 | -35 | -1.5% | 3,521,700 |
| 2024/05/10 | 2,200 | 2,298 | 2,186.5 | 2,297 | +51.5 | +2.3% | 5,550,600 |
| 2024/05/09 | 2,248.5 | 2,256 | 2,226 | 2,245.5 | +18.5 | +0.8% | 2,717,600 |
| 2024/05/08 | 2,257 | 2,265.5 | 2,218.5 | 2,227 | -39 | -1.7% | 3,158,500 |
| 2024/05/07 | 2,275 | 2,276.5 | 2,256 | 2,266 | -23 | -1% | 2,409,600 |
| 2024/05/02 | 2,298.5 | 2,298.5 | 2,276.5 | 2,289 | -11 | -0.5% | 2,209,100 |
| 2024/05/01 | 2,280.5 | 2,305 | 2,274.5 | 2,300 | -0.5 | ±0% | 3,421,300 |
| 2024/04/30 | 2,269 | 2,300.5 | 2,259 | 2,300.5 | +27.5 | +1.2% | 3,207,800 |
| 2024/04/26 | 2,265 | 2,284 | 2,251.5 | 2,273 | +1 | ±0% | 2,864,900 |
| 2024/04/25 | 2,265 | 2,285 | 2,265 | 2,272 | -2 | -0.1% | 2,812,700 |
| 2024/04/24 | 2,298 | 2,298 | 2,262.5 | 2,274 | -5 | -0.2% | 3,344,300 |
| 2024/04/23 | 2,248.5 | 2,295.5 | 2,245 | 2,279 | +11 | +0.5% | 3,594,900 |
| 2024/04/22 | 2,230 | 2,269.5 | 2,226 | 2,268 | +52.5 | +2.4% | 3,587,400 |
| 2024/04/19 | 2,209 | 2,229.5 | 2,196.5 | 2,215.5 | +6.5 | +0.3% | 3,447,500 |
| 2024/04/18 | 2,212 | 2,227.5 | 2,201.5 | 2,209 | +9 | +0.4% | 3,369,500 |
| 2024/04/17 | 2,211.5 | 2,211.5 | 2,190 | 2,200 | ±0 | ±0% | 2,715,400 |
| 2024/04/16 | 2,204 | 2,212.5 | 2,182 | 2,200 | -19 | -0.9% | 2,560,000 |
| 2024/04/15 | 2,188 | 2,219 | 2,174 | 2,219 | +29.5 | +1.3% | 3,581,700 |
| 2024/04/12 | 2,162.5 | 2,190 | 2,156.5 | 2,189.5 | +41 | +1.9% | 3,633,400 |
| 2024/04/11 | 2,119 | 2,149 | 2,111.5 | 2,148.5 | -1 | ±0% | 2,430,000 |
| 2024/04/10 | 2,157.5 | 2,165 | 2,145.5 | 2,149.5 | -12.5 | -0.6% | 2,404,600 |
| 2024/04/09 | 2,163.5 | 2,174 | 2,155 | 2,162 | +6.5 | +0.3% | 2,353,100 |
| 2024/04/08 | 2,139.5 | 2,165.5 | 2,137.5 | 2,155.5 | +30.5 | +1.4% | 3,940,900 |
| 2024/04/05 | 2,107.5 | 2,132.5 | 2,104.5 | 2,125 | +21 | +1% | 2,838,700 |
| 2024/04/04 | 2,102 | 2,116 | 2,096.5 | 2,104 | +17.5 | +0.8% | 3,138,200 |
| 2024/04/03 | 2,083.5 | 2,090.5 | 2,076.5 | 2,086.5 | -3 | -0.1% | 3,235,900 |
| 2024/04/02 | 2,102.5 | 2,117.5 | 2,089.5 | 2,089.5 | -13.5 | -0.6% | 2,761,200 |
| 2024/04/01 | 2,105.5 | 2,115 | 2,090.5 | 2,103 | +5 | +0.2% | 3,001,900 |
| 2024/03/29 | 2,096 | 2,114.5 | 2,095 | 2,098 | -4 | -0.2% | 3,012,400 |
| 2024/03/28 | 2,100 | 2,116 | 2,096 | 2,102 | -10.5 | -0.5% | 2,733,900 |
| 2024/03/27 | 2,105 | 2,119 | 2,101.5 | 2,112.5 | +11 | +0.5% | 2,733,100 |
| 2024/03/26 | 2,090 | 2,104 | 2,083.5 | 2,101.5 | +5.5 | +0.3% | 2,533,700 |
| 2024/03/25 | 2,118 | 2,120 | 2,088 | 2,096 | -24.5 | -1.2% | 3,318,800 |
| 2024/03/22 | 2,117.5 | 2,124.5 | 2,107.5 | 2,120.5 | +3 | +0.1% | 2,820,600 |
| 2024/03/21 | 2,116 | 2,130 | 2,113 | 2,117.5 | +8.5 | +0.4% | 3,385,400 |
| 2024/03/19 | 2,095 | 2,109 | 2,088.5 | 2,109 | +7 | +0.3% | 2,892,700 |
1～
50
件表示中 / 3467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 | 217,500円 | +6.4% | +11.1% | 3.26% | 13.45倍 | 1.56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 |
| アサヒ | 574,100円 | +2.6% | +10.2% | 2.30% | 15.27倍 | 1.18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 |
| 味の素 | 560,500円 | +6.1% | +9.1% | 1.43% | 30.09倍 | 3.51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 |
| サントリーＢＦ | 575,100円 | +4.9% | +4.7% | 1.91% | 21.03倍 | 1.63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 | 181,900円 | +3.7% | +3.3% | 1.15% | 30.05倍 | 3.52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
