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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,625 | 1,659 | 1,617.5 | 1,628.5 | +4 | +0.2% | 4,134,700 |
| 2016/01/06 | 1,620 | 1,646 | 1,604 | 1,624.5 | +21.5 | +1.3% | 3,833,000 |
| 2016/01/05 | 1,600 | 1,629.5 | 1,586 | 1,603 | -3 | -0.2% | 2,458,500 |
| 2016/01/04 | 1,650 | 1,653 | 1,602 | 1,606 | -41.5 | -2.5% | 2,680,200 |
| 2015/12/30 | 1,649 | 1,668 | 1,647.5 | 1,647.5 | +11.5 | +0.7% | 2,364,800 |
| 2015/12/29 | 1,629 | 1,639.5 | 1,614 | 1,636 | +16 | +1% | 2,276,600 |
| 2015/12/28 | 1,617 | 1,630.5 | 1,605.5 | 1,620 | -22 | -1.3% | 2,087,600 |
| 2015/12/25 | 1,648 | 1,650.5 | 1,620 | 1,642 | +0.5 | ±0% | 2,434,700 |
| 2015/12/24 | 1,680.5 | 1,686.5 | 1,637 | 1,641.5 | -27.5 | -1.6% | 4,541,600 |
| 2015/12/22 | 1,694.5 | 1,703 | 1,666 | 1,669 | -102 | -5.8% | 7,055,700 |
| 2015/12/21 | 1,712.5 | 1,781.5 | 1,652.5 | 1,771 | +53 | +3.1% | 10,354,800 |
| 2015/12/18 | 1,761.5 | 1,795.5 | 1,710.5 | 1,718 | -56 | -3.2% | 4,386,900 |
| 2015/12/17 | 1,754 | 1,782.5 | 1,734 | 1,774 | +47 | +2.7% | 3,197,900 |
| 2015/12/16 | 1,712 | 1,727.5 | 1,692 | 1,727 | +29 | +1.7% | 3,224,200 |
| 2015/12/15 | 1,729 | 1,733.5 | 1,697.5 | 1,698 | -36.5 | -2.1% | 2,431,100 |
| 2015/12/14 | 1,711 | 1,737 | 1,697 | 1,734.5 | -7 | -0.4% | 1,937,300 |
| 2015/12/11 | 1,718.5 | 1,748 | 1,718.5 | 1,741.5 | +10 | +0.6% | 3,767,100 |
| 2015/12/10 | 1,720 | 1,748.5 | 1,712 | 1,731.5 | +2 | +0.1% | 2,567,100 |
| 2015/12/09 | 1,746 | 1,748.5 | 1,725 | 1,729.5 | -25 | -1.4% | 2,469,100 |
| 2015/12/08 | 1,757 | 1,773.5 | 1,750.5 | 1,754.5 | -1 | -0.1% | 1,804,100 |
| 2015/12/07 | 1,746 | 1,775 | 1,745 | 1,755.5 | +22.5 | +1.3% | 1,933,600 |
| 2015/12/04 | 1,741 | 1,755.5 | 1,727.5 | 1,733 | -34 | -1.9% | 2,551,800 |
| 2015/12/03 | 1,754.5 | 1,771.5 | 1,746.5 | 1,767 | +24.5 | +1.4% | 1,832,800 |
| 2015/12/02 | 1,749 | 1,757.5 | 1,738.5 | 1,742.5 | -6 | -0.3% | 2,055,200 |
| 2015/12/01 | 1,755 | 1,757.5 | 1,731 | 1,748.5 | +17 | +1% | 2,744,900 |
| 2015/11/30 | 1,770 | 1,775.5 | 1,731 | 1,731.5 | -43.5 | -2.5% | 4,723,300 |
| 2015/11/27 | 1,782 | 1,799 | 1,768.5 | 1,775 | -4 | -0.2% | 2,043,200 |
| 2015/11/26 | 1,765 | 1,800 | 1,760.5 | 1,779 | +33.5 | +1.9% | 2,987,600 |
| 2015/11/25 | 1,744 | 1,750.5 | 1,735.5 | 1,745.5 | -13.5 | -0.8% | 2,645,700 |
| 2015/11/24 | 1,740 | 1,766.5 | 1,737.5 | 1,759 | +20.5 | +1.2% | 3,151,400 |
| 2015/11/20 | 1,729.5 | 1,744.5 | 1,722 | 1,738.5 | +13.5 | +0.8% | 2,234,200 |
| 2015/11/19 | 1,717.5 | 1,736 | 1,707 | 1,725 | +28 | +1.6% | 2,531,200 |
| 2015/11/18 | 1,695 | 1,718 | 1,686.5 | 1,697 | +17.5 | +1% | 2,415,800 |
| 2015/11/17 | 1,695 | 1,696 | 1,660.5 | 1,679.5 | ±0 | ±0% | 4,040,800 |
| 2015/11/16 | 1,672 | 1,689 | 1,665.5 | 1,679.5 | -17 | -1% | 3,695,300 |
| 2015/11/13 | 1,684.5 | 1,702.5 | 1,684 | 1,696.5 | ±0 | ±0% | 4,030,300 |
| 2015/11/12 | 1,700 | 1,701.5 | 1,671.5 | 1,696.5 | -22 | -1.3% | 3,941,600 |
| 2015/11/11 | 1,688 | 1,723.5 | 1,685.5 | 1,718.5 | +37 | +2.2% | 2,585,900 |
| 2015/11/10 | 1,663.5 | 1,683 | 1,663 | 1,681.5 | +4.5 | +0.3% | 2,009,500 |
| 2015/11/09 | 1,685 | 1,692 | 1,664.5 | 1,677 | +3 | +0.2% | 2,918,700 |
| 2015/11/06 | 1,665.5 | 1,692 | 1,665.5 | 1,674 | +11 | +0.7% | 2,261,100 |
| 2015/11/05 | 1,664.5 | 1,687 | 1,654.5 | 1,663 | +16 | +1% | 4,342,100 |
| 2015/11/04 | 1,676 | 1,678.5 | 1,645.5 | 1,647 | +12.5 | +0.8% | 4,703,400 |
| 2015/11/02 | 1,681 | 1,681 | 1,620.5 | 1,634.5 | -86.5 | -5% | 4,539,700 |
| 2015/10/30 | 1,732.5 | 1,737 | 1,699 | 1,721 | +2 | +0.1% | 2,434,400 |
| 2015/10/29 | 1,739.5 | 1,746.5 | 1,716.5 | 1,719 | -9 | -0.5% | 3,438,600 |
| 2015/10/28 | 1,701.5 | 1,732 | 1,693.5 | 1,728 | +17 | +1% | 3,338,700 |
| 2015/10/27 | 1,710 | 1,726.5 | 1,702.5 | 1,711 | +13 | +0.8% | 2,392,200 |
| 2015/10/26 | 1,729 | 1,731 | 1,696 | 1,698 | -24 | -1.4% | 2,516,300 |
| 2015/10/23 | 1,700.5 | 1,730 | 1,700.5 | 1,722 | +57.5 | +3.5% | 3,370,600 |
2301～
2350
件表示中 / 3715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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 361,300円 | +5.7% | +66.2% | 1.33% | 29.57倍 | 4.75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 | 189,400円 | +1.0% | -6.0% | 2.75% | 16.04倍 | 1.07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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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
