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 |
|---|---|---|---|---|---|---|---|
| 2013/12/13 | 1,530 | 1,559 | 1,530 | 1,534 | -12 | -0.8% | 8,561,000 |
| 2013/12/12 | 1,549 | 1,557 | 1,541 | 1,546 | -4 | -0.3% | 2,835,000 |
| 2013/12/11 | 1,561 | 1,564 | 1,543 | 1,550 | -24 | -1.5% | 2,553,000 |
| 2013/12/10 | 1,564 | 1,574 | 1,558 | 1,574 | +4 | +0.3% | 2,316,000 |
| 2013/12/09 | 1,562 | 1,572 | 1,555 | 1,570 | +24 | +1.6% | 3,813,000 |
| 2013/12/06 | 1,550 | 1,552 | 1,533 | 1,546 | -1 | -0.1% | 1,976,000 |
| 2013/12/05 | 1,546 | 1,553 | 1,540 | 1,547 | -9 | -0.6% | 3,170,000 |
| 2013/12/04 | 1,560 | 1,566 | 1,541 | 1,556 | -15 | -1% | 3,935,000 |
| 2013/12/03 | 1,568 | 1,580 | 1,566 | 1,571 | +6 | +0.4% | 3,051,000 |
| 2013/12/02 | 1,575 | 1,585 | 1,561 | 1,565 | -13 | -0.8% | 2,614,000 |
| 2013/11/29 | 1,575 | 1,579 | 1,562 | 1,578 | -7 | -0.4% | 3,432,000 |
| 2013/11/28 | 1,588 | 1,594 | 1,577 | 1,585 | +5 | +0.3% | 2,527,000 |
| 2013/11/27 | 1,571 | 1,582 | 1,566 | 1,580 | +4 | +0.3% | 3,017,000 |
| 2013/11/26 | 1,583 | 1,587 | 1,574 | 1,576 | -12 | -0.8% | 3,735,000 |
| 2013/11/25 | 1,571 | 1,593 | 1,567 | 1,588 | +18 | +1.1% | 3,708,000 |
| 2013/11/22 | 1,581 | 1,582 | 1,564 | 1,570 | +4 | +0.3% | 4,912,000 |
| 2013/11/21 | 1,549 | 1,570 | 1,545 | 1,566 | +27 | +1.8% | 4,699,000 |
| 2013/11/20 | 1,542 | 1,549 | 1,538 | 1,539 | +8 | +0.5% | 2,745,000 |
| 2013/11/19 | 1,536 | 1,542 | 1,522 | 1,531 | +3 | +0.2% | 4,007,000 |
| 2013/11/18 | 1,535 | 1,542 | 1,521 | 1,528 | -7 | -0.5% | 3,404,000 |
| 2013/11/15 | 1,520 | 1,545 | 1,519 | 1,535 | +28 | +1.9% | 5,235,000 |
| 2013/11/14 | 1,499 | 1,514 | 1,490 | 1,507 | +18 | +1.2% | 4,354,000 |
| 2013/11/13 | 1,490 | 1,493 | 1,476 | 1,489 | -1 | -0.1% | 3,294,000 |
| 2013/11/12 | 1,466 | 1,490 | 1,463 | 1,490 | +33 | +2.3% | 3,737,000 |
| 2013/11/11 | 1,461 | 1,466 | 1,447 | 1,457 | +11 | +0.8% | 2,241,000 |
| 2013/11/08 | 1,435 | 1,455 | 1,428 | 1,446 | -2 | -0.1% | 2,938,000 |
| 2013/11/07 | 1,452 | 1,457 | 1,438 | 1,448 | -1 | -0.1% | 3,824,000 |
| 2013/11/06 | 1,436 | 1,462 | 1,434 | 1,449 | +8 | +0.6% | 2,477,000 |
| 2013/11/05 | 1,454 | 1,456 | 1,428 | 1,441 | +16 | +1.1% | 2,724,000 |
| 2013/11/01 | 1,443 | 1,453 | 1,417 | 1,425 | -7 | -0.5% | 2,683,000 |
| 2013/10/31 | 1,436 | 1,447 | 1,425 | 1,432 | -3 | -0.2% | 3,636,000 |
| 2013/10/30 | 1,440 | 1,445 | 1,427 | 1,435 | -4 | -0.3% | 3,774,000 |
| 2013/10/29 | 1,420 | 1,446 | 1,416 | 1,439 | -4 | -0.3% | 2,852,000 |
| 2013/10/28 | 1,431 | 1,447 | 1,429 | 1,443 | +13 | +0.9% | 2,438,000 |
| 2013/10/25 | 1,462 | 1,472 | 1,421 | 1,430 | -45 | -3.1% | 4,144,000 |
| 2013/10/24 | 1,477 | 1,477 | 1,451 | 1,475 | -4 | -0.3% | 2,821,000 |
| 2013/10/23 | 1,489 | 1,500 | 1,474 | 1,479 | -15 | -1% | 2,714,000 |
| 2013/10/22 | 1,491 | 1,496 | 1,484 | 1,494 | +1 | +0.1% | 1,611,000 |
| 2013/10/21 | 1,487 | 1,502 | 1,487 | 1,493 | +14 | +0.9% | 3,160,000 |
| 2013/10/18 | 1,474 | 1,494 | 1,469 | 1,479 | +5 | +0.3% | 2,849,000 |
| 2013/10/17 | 1,452 | 1,485 | 1,451 | 1,474 | +28 | +1.9% | 3,443,000 |
| 2013/10/16 | 1,431 | 1,447 | 1,420 | 1,446 | +16 | +1.1% | 2,689,000 |
| 2013/10/15 | 1,425 | 1,434 | 1,414 | 1,430 | +5 | +0.4% | 1,998,000 |
| 2013/10/11 | 1,460 | 1,460 | 1,418 | 1,425 | +7 | +0.5% | 3,433,000 |
| 2013/10/10 | 1,375 | 1,425 | 1,375 | 1,418 | +44 | +3.2% | 2,826,000 |
| 2013/10/09 | 1,354 | 1,380 | 1,343 | 1,374 | +9 | +0.7% | 2,825,000 |
| 2013/10/08 | 1,377 | 1,377 | 1,355 | 1,365 | -13 | -0.9% | 2,532,000 |
| 2013/10/07 | 1,393 | 1,397 | 1,372 | 1,378 | -8 | -0.6% | 2,327,000 |
| 2013/10/04 | 1,403 | 1,407 | 1,386 | 1,386 | -24 | -1.7% | 2,781,000 |
| 2013/10/03 | 1,396 | 1,424 | 1,396 | 1,410 | +20 | +1.4% | 4,056,000 |
2801～
2850
件表示中 / 3713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 | 207,300円 | +4.4% | +64.6% | 3.57% | 11.19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 | 362,800円 | +5.7% | +66.2% | 1.32% | 29.77倍 | 4.78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 | 190,600円 | +1.0% | -6.0% | 2.73% | 16.14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 | 467,300円 | +5.9% | -0.3% | 2.57% | 16.04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 | 131,300円 | +5.0% | -2.3% | 1.90% | 20.77倍 | 2.43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
