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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/21 | 1,476 | 1,500 | 1,467 | 1,495.5 | +9 | +0.6% | 3,282,000 |
| 2014/11/20 | 1,482.5 | 1,493 | 1,480 | 1,486.5 | +17.5 | +1.2% | 3,329,400 |
| 2014/11/19 | 1,473 | 1,487 | 1,463.5 | 1,469 | +3.5 | +0.2% | 3,181,400 |
| 2014/11/18 | 1,462 | 1,479 | 1,458.5 | 1,465.5 | +23.5 | +1.6% | 3,262,900 |
| 2014/11/17 | 1,454 | 1,457.5 | 1,433.5 | 1,442 | -25 | -1.7% | 4,530,600 |
| 2014/11/14 | 1,481.5 | 1,482 | 1,458 | 1,467 | +5.5 | +0.4% | 4,512,100 |
| 2014/11/13 | 1,442 | 1,462 | 1,440 | 1,461.5 | +14 | +1% | 2,918,600 |
| 2014/11/12 | 1,458 | 1,473 | 1,443.5 | 1,447.5 | +3.5 | +0.2% | 3,932,900 |
| 2014/11/11 | 1,429 | 1,451 | 1,429 | 1,444 | +17 | +1.2% | 2,750,500 |
| 2014/11/10 | 1,437.5 | 1,441.5 | 1,423 | 1,427 | -16.5 | -1.1% | 2,271,000 |
| 2014/11/07 | 1,430.5 | 1,448.5 | 1,428 | 1,443.5 | +25.5 | +1.8% | 3,292,800 |
| 2014/11/06 | 1,444.5 | 1,444.5 | 1,406.5 | 1,418 | -13 | -0.9% | 4,065,200 |
| 2014/11/05 | 1,426 | 1,439 | 1,419 | 1,431 | -17 | -1.2% | 6,246,200 |
| 2014/11/04 | 1,493 | 1,494 | 1,445.5 | 1,448 | +20 | +1.4% | 6,281,300 |
| 2014/10/31 | 1,380 | 1,449 | 1,370 | 1,428 | +28 | +2% | 9,450,700 |
| 2014/10/30 | 1,402 | 1,409 | 1,398.5 | 1,400 | -2.5 | -0.2% | 3,535,700 |
| 2014/10/29 | 1,392 | 1,404 | 1,386.5 | 1,402.5 | +14 | +1% | 3,084,700 |
| 2014/10/28 | 1,380 | 1,394 | 1,378.5 | 1,388.5 | +0.5 | ±0% | 2,188,400 |
| 2014/10/27 | 1,380 | 1,393 | 1,376.5 | 1,388 | +12 | +0.9% | 2,538,800 |
| 2014/10/24 | 1,370 | 1,379 | 1,365.5 | 1,376 | +4.5 | +0.3% | 2,849,000 |
| 2014/10/23 | 1,356.5 | 1,378.5 | 1,356.5 | 1,371.5 | -0.5 | ±0% | 3,314,200 |
| 2014/10/22 | 1,360.5 | 1,372 | 1,355 | 1,372 | +36 | +2.7% | 3,266,000 |
| 2014/10/21 | 1,363 | 1,365.5 | 1,330.5 | 1,336 | -20.5 | -1.5% | 4,067,500 |
| 2014/10/20 | 1,347 | 1,359.5 | 1,341 | 1,356.5 | +45 | +3.4% | 3,581,400 |
2601～
2650
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
