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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,602 | 1,609 | 1,585 | 1,603.5 | +10 | +0.6% | 2,759,900 |
| 2015/02/06 | 1,598 | 1,603.5 | 1,587 | 1,593.5 | +6.5 | +0.4% | 2,217,500 |
| 2015/02/05 | 1,591 | 1,600 | 1,580.5 | 1,587 | +2 | +0.1% | 3,860,500 |
| 2015/02/04 | 1,581 | 1,596 | 1,566 | 1,585 | +24.5 | +1.6% | 5,724,200 |
| 2015/02/03 | 1,581.5 | 1,595 | 1,553.5 | 1,560.5 | -24.5 | -1.5% | 4,008,900 |
| 2015/02/02 | 1,571 | 1,597 | 1,569.5 | 1,585 | -5 | -0.3% | 2,202,700 |
| 2015/01/30 | 1,588 | 1,609 | 1,587.5 | 1,590 | +14 | +0.9% | 4,398,000 |
| 2015/01/29 | 1,567.5 | 1,588 | 1,562.5 | 1,576 | -1.5 | -0.1% | 3,256,600 |
| 2015/01/28 | 1,552.5 | 1,585 | 1,550 | 1,577.5 | +20.5 | +1.3% | 4,179,000 |
| 2015/01/27 | 1,544 | 1,560.5 | 1,541.5 | 1,557 | +21 | +1.4% | 2,904,100 |
| 2015/01/26 | 1,504 | 1,538 | 1,500.5 | 1,536 | +17 | +1.1% | 2,718,500 |
| 2015/01/23 | 1,505.5 | 1,522 | 1,494.5 | 1,519 | +35.5 | +2.4% | 3,319,000 |
| 2015/01/22 | 1,495 | 1,497 | 1,476.5 | 1,483.5 | -4 | -0.3% | 3,202,200 |
| 2015/01/21 | 1,503 | 1,506 | 1,476.5 | 1,487.5 | -28 | -1.8% | 3,336,500 |
| 2015/01/20 | 1,483.5 | 1,517 | 1,479.5 | 1,515.5 | +32.5 | +2.2% | 2,774,900 |
| 2015/01/19 | 1,473.5 | 1,490.5 | 1,462 | 1,483 | +26 | +1.8% | 3,079,300 |
| 2015/01/16 | 1,421 | 1,458.5 | 1,400 | 1,457 | -17.5 | -1.2% | 4,936,100 |
| 2015/01/15 | 1,469 | 1,480 | 1,459.5 | 1,474.5 | +0.5 | ±0% | 3,047,600 |
| 2015/01/14 | 1,474.5 | 1,505.5 | 1,472.5 | 1,474 | +22 | +1.5% | 4,947,600 |
| 2015/01/13 | 1,437 | 1,453.5 | 1,429 | 1,452 | +9.5 | +0.7% | 2,410,900 |
| 2015/01/09 | 1,462.5 | 1,467 | 1,440 | 1,442.5 | -13.5 | -0.9% | 3,235,300 |
| 2015/01/08 | 1,440 | 1,461 | 1,435.5 | 1,456 | +32 | +2.2% | 3,605,600 |
| 2015/01/07 | 1,419 | 1,448.5 | 1,419 | 1,424 | +2.5 | +0.2% | 3,246,000 |
| 2015/01/06 | 1,434.5 | 1,436 | 1,415.5 | 1,421.5 | -45 | -3.1% | 4,097,400 |
| 2015/01/05 | 1,490.5 | 1,496.5 | 1,463 | 1,466.5 | -30.5 | -2% | 3,026,300 |
| 2014/12/30 | 1,518.5 | 1,524 | 1,497 | 1,497 | -17 | -1.1% | 2,521,400 |
| 2014/12/29 | 1,517 | 1,524.5 | 1,500 | 1,514 | -4 | -0.3% | 3,455,200 |
| 2014/12/26 | 1,540 | 1,541 | 1,502 | 1,518 | -59 | -3.7% | 4,412,200 |
| 2014/12/25 | 1,573 | 1,579 | 1,564 | 1,577 | +4.5 | +0.3% | 2,976,200 |
| 2014/12/24 | 1,560 | 1,574 | 1,553.5 | 1,572.5 | +35 | +2.3% | 3,643,800 |
| 2014/12/22 | 1,516 | 1,539 | 1,515.5 | 1,537.5 | +25.5 | +1.7% | 2,690,300 |
| 2014/12/19 | 1,504 | 1,521.5 | 1,498.5 | 1,512 | +31 | +2.1% | 3,211,000 |
| 2014/12/18 | 1,465 | 1,483 | 1,459.5 | 1,481 | +51 | +3.6% | 3,475,700 |
| 2014/12/17 | 1,435 | 1,452.5 | 1,428.5 | 1,430 | -7.5 | -0.5% | 5,773,000 |
| 2014/12/16 | 1,486.5 | 1,491 | 1,435 | 1,437.5 | -60.5 | -4% | 5,749,900 |
| 2014/12/15 | 1,485 | 1,499.5 | 1,477.5 | 1,498 | +4 | +0.3% | 3,589,300 |
| 2014/12/12 | 1,492 | 1,509.5 | 1,490 | 1,494 | -5.5 | -0.4% | 6,262,100 |
| 2014/12/11 | 1,500 | 1,510 | 1,491 | 1,499.5 | -9 | -0.6% | 2,607,900 |
| 2014/12/10 | 1,535 | 1,536 | 1,501.5 | 1,508.5 | -43 | -2.8% | 4,066,800 |
| 2014/12/09 | 1,544 | 1,559.5 | 1,542.5 | 1,551.5 | -11 | -0.7% | 3,924,500 |
| 2014/12/08 | 1,556 | 1,564.5 | 1,551.5 | 1,562.5 | +12.5 | +0.8% | 3,484,700 |
| 2014/12/05 | 1,540 | 1,551 | 1,536 | 1,550 | -2 | -0.1% | 2,513,400 |
| 2014/12/04 | 1,550.5 | 1,553 | 1,536.5 | 1,552 | +2.5 | +0.2% | 4,543,900 |
| 2014/12/03 | 1,546 | 1,553.5 | 1,540 | 1,549.5 | +6 | +0.4% | 3,137,700 |
| 2014/12/02 | 1,527 | 1,546 | 1,521.5 | 1,543.5 | +1 | +0.1% | 2,355,700 |
| 2014/12/01 | 1,530 | 1,550 | 1,527 | 1,542.5 | +19 | +1.2% | 3,588,300 |
| 2014/11/28 | 1,504 | 1,524.5 | 1,503 | 1,523.5 | +23 | +1.5% | 4,027,000 |
| 2014/11/27 | 1,497 | 1,503.5 | 1,485.5 | 1,500.5 | +3.5 | +0.2% | 3,578,000 |
| 2014/11/26 | 1,490 | 1,505 | 1,485 | 1,497 | +1.5 | +0.1% | 2,503,600 |
| 2014/11/25 | 1,500 | 1,506.5 | 1,490.5 | 1,495.5 | ±0 | ±0% | 3,679,800 |
2501～
2550
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
