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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 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 |
| 2013/10/02 | 1,421 | 1,439 | 1,380 | 1,390 | -36 | -2.5% | 4,299,000 |
| 2013/10/01 | 1,437 | 1,444 | 1,422 | 1,426 | -3 | -0.2% | 2,858,000 |
| 2013/09/30 | 1,448 | 1,448 | 1,422 | 1,429 | -12 | -0.8% | 2,817,000 |
| 2013/09/27 | 1,441 | 1,449 | 1,433 | 1,441 | +1 | +0.1% | 2,463,000 |
| 2013/09/26 | 1,440 | 1,450 | 1,414 | 1,440 | ±0 | ±0% | 3,055,000 |
| 2013/09/25 | 1,424 | 1,450 | 1,413 | 1,440 | +9 | +0.6% | 2,585,000 |
| 2013/09/24 | 1,409 | 1,435 | 1,406 | 1,431 | +9 | +0.6% | 2,337,000 |
| 2013/09/20 | 1,449 | 1,460 | 1,416 | 1,422 | -2 | -0.1% | 4,305,000 |
| 2013/09/19 | 1,389 | 1,424 | 1,386 | 1,424 | +58 | +4.2% | 6,157,000 |
| 2013/09/18 | 1,383 | 1,383 | 1,362 | 1,366 | -5 | -0.4% | 3,433,000 |
| 2013/09/17 | 1,386 | 1,387 | 1,364 | 1,371 | -14 | -1% | 1,955,000 |
| 2013/09/13 | 1,360 | 1,385 | 1,354 | 1,385 | +8 | +0.6% | 6,228,000 |
| 2013/09/12 | 1,380 | 1,400 | 1,374 | 1,377 | ±0 | ±0% | 2,165,000 |
| 2013/09/11 | 1,395 | 1,398 | 1,374 | 1,377 | -1 | -0.1% | 2,988,000 |
| 2013/09/10 | 1,394 | 1,400 | 1,375 | 1,378 | -10 | -0.7% | 2,853,000 |
| 2013/09/09 | 1,415 | 1,415 | 1,382 | 1,388 | +22 | +1.6% | 2,582,000 |
| 2013/09/06 | 1,397 | 1,402 | 1,358 | 1,366 | -24 | -1.7% | 2,620,000 |
| 2013/09/05 | 1,391 | 1,404 | 1,386 | 1,390 | -24 | -1.7% | 2,785,000 |
| 2013/09/04 | 1,410 | 1,417 | 1,393 | 1,414 | -7 | -0.5% | 3,214,000 |
| 2013/09/03 | 1,407 | 1,432 | 1,407 | 1,421 | +32 | +2.3% | 4,508,000 |
| 2013/09/02 | 1,359 | 1,393 | 1,355 | 1,389 | +39 | +2.9% | 3,062,000 |
| 2013/08/30 | 1,384 | 1,386 | 1,340 | 1,350 | -26 | -1.9% | 5,231,000 |
| 2013/08/29 | 1,387 | 1,391 | 1,367 | 1,376 | -11 | -0.8% | 4,901,000 |
| 2013/08/28 | 1,394 | 1,397 | 1,374 | 1,387 | -16 | -1.1% | 2,860,000 |
| 2013/08/27 | 1,421 | 1,434 | 1,401 | 1,403 | -18 | -1.3% | 3,434,000 |
| 2013/08/26 | 1,435 | 1,436 | 1,415 | 1,421 | -17 | -1.2% | 2,887,000 |
| 2013/08/23 | 1,441 | 1,458 | 1,432 | 1,438 | +23 | +1.6% | 4,560,000 |
| 2013/08/22 | 1,420 | 1,433 | 1,411 | 1,415 | -14 | -1% | 2,551,000 |
2851～
2900
件表示中 / 3735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 | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90倍 | 1.38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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09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 | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.18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 | 131,000円 | +5.0% | -2.3% | 1.91% | 20.66倍 | 2.42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
