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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,666 | 1,690.5 | 1,666 | 1,674 | -27 | -1.6% | 2,170,000 |
| 2015/07/03 | 1,681.5 | 1,719.5 | 1,681 | 1,701 | +26 | +1.6% | 3,046,900 |
| 2015/07/02 | 1,685 | 1,696 | 1,672 | 1,675 | +10.5 | +0.6% | 3,048,000 |
| 2015/07/01 | 1,696.5 | 1,697 | 1,662 | 1,664.5 | -21.5 | -1.3% | 2,973,800 |
| 2015/06/30 | 1,682 | 1,705 | 1,676 | 1,686 | +4.5 | +0.3% | 3,191,900 |
| 2015/06/29 | 1,692.5 | 1,707 | 1,672.5 | 1,681.5 | -39 | -2.3% | 2,613,400 |
| 2015/06/26 | 1,708 | 1,727.5 | 1,701.5 | 1,720.5 | -28 | -1.6% | 2,219,800 |
| 2015/06/25 | 1,755.5 | 1,767 | 1,735 | 1,748.5 | -11.5 | -0.7% | 1,836,700 |
| 2015/06/24 | 1,782 | 1,785 | 1,750 | 1,760 | -9 | -0.5% | 2,543,200 |
| 2015/06/23 | 1,750 | 1,773 | 1,740.5 | 1,769 | +32 | +1.8% | 2,771,800 |
| 2015/06/22 | 1,730.5 | 1,739 | 1,721.5 | 1,737 | +4.5 | +0.3% | 2,298,100 |
| 2015/06/19 | 1,745.5 | 1,746.5 | 1,729 | 1,732.5 | -10.5 | -0.6% | 4,309,800 |
| 2015/06/18 | 1,760 | 1,766.5 | 1,743 | 1,743 | -26 | -1.5% | 2,914,700 |
| 2015/06/17 | 1,796 | 1,796 | 1,765.5 | 1,769 | -18 | -1% | 2,039,500 |
| 2015/06/16 | 1,775.5 | 1,800 | 1,772.5 | 1,787 | +4 | +0.2% | 1,942,900 |
| 2015/06/15 | 1,755 | 1,784.5 | 1,752 | 1,783 | +5 | +0.3% | 1,675,200 |
| 2015/06/12 | 1,793.5 | 1,794.5 | 1,773 | 1,778 | +4 | +0.2% | 3,912,400 |
| 2015/06/11 | 1,757.5 | 1,782.5 | 1,757.5 | 1,774 | +25.5 | +1.5% | 2,120,300 |
| 2015/06/10 | 1,738 | 1,772 | 1,727.5 | 1,748.5 | +10 | +0.6% | 3,264,900 |
| 2015/06/09 | 1,764.5 | 1,786.5 | 1,738.5 | 1,738.5 | -52.5 | -2.9% | 3,905,800 |
| 2015/06/08 | 1,779.5 | 1,792 | 1,764 | 1,791 | +18 | +1% | 2,915,200 |
| 2015/06/05 | 1,751.5 | 1,778 | 1,750.5 | 1,773 | +12 | +0.7% | 2,349,300 |
| 2015/06/04 | 1,777.5 | 1,777.5 | 1,752 | 1,761 | +6 | +0.3% | 3,173,800 |
| 2015/06/03 | 1,760 | 1,767.5 | 1,751 | 1,755 | -24.5 | -1.4% | 2,115,400 |
| 2015/06/02 | 1,790 | 1,793.5 | 1,777 | 1,779.5 | -7.5 | -0.4% | 2,238,400 |
| 2015/06/01 | 1,789 | 1,800 | 1,776.5 | 1,787 | -2.5 | -0.1% | 2,400,400 |
| 2015/05/29 | 1,768.5 | 1,790.5 | 1,768 | 1,789.5 | +18 | +1% | 4,177,800 |
| 2015/05/28 | 1,754 | 1,777 | 1,753.5 | 1,771.5 | +22 | +1.3% | 3,692,100 |
| 2015/05/27 | 1,744 | 1,752 | 1,732 | 1,749.5 | +8 | +0.5% | 2,929,300 |
| 2015/05/26 | 1,736.5 | 1,753.5 | 1,731.5 | 1,741.5 | +5 | +0.3% | 2,263,000 |
| 2015/05/25 | 1,760 | 1,762.5 | 1,730 | 1,736.5 | -29.5 | -1.7% | 3,539,800 |
| 2015/05/22 | 1,769.5 | 1,776.5 | 1,748 | 1,766 | -14 | -0.8% | 3,842,100 |
| 2015/05/21 | 1,755.5 | 1,784.5 | 1,755.5 | 1,780 | +15.5 | +0.9% | 3,248,900 |
| 2015/05/20 | 1,746 | 1,778 | 1,745.5 | 1,764.5 | +35.5 | +2.1% | 5,263,900 |
| 2015/05/19 | 1,700 | 1,735 | 1,695 | 1,729 | +37 | +2.2% | 3,882,600 |
| 2015/05/18 | 1,698 | 1,699.5 | 1,681 | 1,692 | -2 | -0.1% | 2,553,100 |
| 2015/05/15 | 1,684.5 | 1,696 | 1,679 | 1,694 | +17.5 | +1% | 2,001,600 |
| 2015/05/14 | 1,676 | 1,688.5 | 1,663 | 1,676.5 | -18.5 | -1.1% | 3,336,500 |
| 2015/05/13 | 1,670 | 1,700 | 1,664 | 1,695 | +7 | +0.4% | 2,816,300 |
| 2015/05/12 | 1,677.5 | 1,691.5 | 1,663.5 | 1,688 | +3 | +0.2% | 3,712,100 |
| 2015/05/11 | 1,673.5 | 1,687.5 | 1,671.5 | 1,685 | +35 | +2.1% | 4,341,100 |
| 2015/05/08 | 1,635 | 1,654.5 | 1,633 | 1,650 | +25 | +1.5% | 3,852,500 |
| 2015/05/07 | 1,596 | 1,633 | 1,596 | 1,625 | +29.5 | +1.8% | 5,161,000 |
| 2015/05/01 | 1,616 | 1,642 | 1,592 | 1,595.5 | +9.5 | +0.6% | 5,153,500 |
| 2015/04/30 | 1,601 | 1,609.5 | 1,577 | 1,586 | -24 | -1.5% | 5,595,500 |
| 2015/04/28 | 1,615 | 1,619 | 1,606 | 1,610 | +8 | +0.5% | 2,566,300 |
| 2015/04/27 | 1,610.5 | 1,611.5 | 1,601 | 1,602 | -23.5 | -1.4% | 3,187,200 |
| 2015/04/24 | 1,621.5 | 1,634.5 | 1,615.5 | 1,625.5 | +4 | +0.2% | 2,136,600 |
| 2015/04/23 | 1,640 | 1,643.5 | 1,615 | 1,621.5 | -23.5 | -1.4% | 4,951,400 |
| 2015/04/22 | 1,646 | 1,652.5 | 1,630.5 | 1,645 | -12.5 | -0.8% | 3,101,100 |
2401～
2450
件表示中 / 3692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 | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 |
| 味の素 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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 | 145,000円 | +5.0% | -2.3% | 1.72% | 22.93倍 | 2.69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
