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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,832 | 1,855 | 1,820 | 1,823.5 | -7.5 | -0.4% | 4,831,500 |
| 2015/08/11 | 1,826.5 | 1,836 | 1,816 | 1,831 | -2.5 | -0.1% | 4,539,100 |
| 2015/08/10 | 1,811 | 1,834 | 1,804 | 1,833.5 | +3.5 | +0.2% | 4,219,700 |
| 2015/08/07 | 1,824 | 1,833 | 1,815.5 | 1,830 | +15.5 | +0.9% | 4,459,100 |
| 2015/08/06 | 1,800 | 1,830 | 1,793.5 | 1,814.5 | -80 | -4.2% | 7,883,900 |
| 2015/08/05 | 1,913 | 1,914 | 1,886 | 1,894.5 | -13.5 | -0.7% | 3,006,100 |
| 2015/08/04 | 1,911 | 1,915 | 1,898 | 1,908 | -3 | -0.2% | 2,715,700 |
| 2015/08/03 | 1,894.5 | 1,911 | 1,880 | 1,911 | +2 | +0.1% | 2,953,400 |
| 2015/07/31 | 1,880 | 1,909 | 1,878 | 1,909 | +24.5 | +1.3% | 2,930,400 |
| 2015/07/30 | 1,880 | 1,898.5 | 1,870 | 1,884.5 | +3.5 | +0.2% | 3,009,100 |
| 2015/07/29 | 1,858.5 | 1,884 | 1,857 | 1,881 | +25.5 | +1.4% | 2,255,200 |
| 2015/07/28 | 1,831.5 | 1,864.5 | 1,818.5 | 1,855.5 | ±0 | ±0% | 3,342,800 |
| 2015/07/27 | 1,800 | 1,857 | 1,800 | 1,855.5 | +23 | +1.3% | 4,180,000 |
| 2015/07/24 | 1,821.5 | 1,838.5 | 1,813.5 | 1,832.5 | -5 | -0.3% | 2,665,700 |
| 2015/07/23 | 1,792 | 1,847 | 1,791.5 | 1,837.5 | +57.5 | +3.2% | 3,932,300 |
| 2015/07/22 | 1,781.5 | 1,787.5 | 1,771 | 1,780 | -2.5 | -0.1% | 2,797,200 |
| 2015/07/21 | 1,780 | 1,785 | 1,772 | 1,782.5 | +7 | +0.4% | 3,440,000 |
| 2015/07/17 | 1,770 | 1,776.5 | 1,764 | 1,775.5 | -12.5 | -0.7% | 3,570,700 |
| 2015/07/16 | 1,790 | 1,796 | 1,780 | 1,788 | +6 | +0.3% | 4,407,700 |
| 2015/07/15 | 1,745.5 | 1,784.5 | 1,745.5 | 1,782 | +48.5 | +2.8% | 3,247,500 |
| 2015/07/14 | 1,745 | 1,759 | 1,724 | 1,733.5 | +1.5 | +0.1% | 2,426,600 |
| 2015/07/13 | 1,708.5 | 1,738 | 1,708 | 1,732 | +38 | +2.2% | 3,083,000 |
| 2015/07/10 | 1,686.5 | 1,702.5 | 1,674 | 1,694 | +25 | +1.5% | 4,333,600 |
| 2015/07/09 | 1,650 | 1,669 | 1,624 | 1,669 | +4.5 | +0.3% | 3,752,600 |
| 2015/07/08 | 1,685.5 | 1,694.5 | 1,664.5 | 1,664.5 | -40.5 | -2.4% | 3,617,900 |
| 2015/07/07 | 1,696 | 1,713 | 1,672.5 | 1,705 | +31 | +1.9% | 3,471,200 |
| 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 |
2451～
2500
件表示中 / 3768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 | 222,100円 | +4.4% | +64.6% | 3.33% | 12.00倍 | 1.60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 | 404,400円 | +5.7% | +66.2% | 1.19% | 32.92倍 | 5.29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 | 191,600円 | +0.4% | -9.4% | 2.71% | 17.19倍 | 1.08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 | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.53倍 | 2.41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
