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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,676 | 1,699 | 1,644 | 1,681 | +32 | +1.9% | 4,727,000 |
| 2013/04/05 | 1,658 | 1,696 | 1,636 | 1,649 | +61 | +3.8% | 8,130,000 |
| 2013/04/04 | 1,535 | 1,588 | 1,502 | 1,588 | +76 | +5% | 7,583,000 |
| 2013/04/03 | 1,489 | 1,520 | 1,484 | 1,512 | +70 | +4.9% | 6,200,000 |
| 2013/04/02 | 1,444 | 1,462 | 1,393 | 1,442 | -25 | -1.7% | 4,347,000 |
| 2013/04/01 | 1,499 | 1,503 | 1,466 | 1,467 | -44 | -2.9% | 3,176,000 |
| 2013/03/29 | 1,515 | 1,517 | 1,491 | 1,511 | ±0 | ±0% | 2,825,000 |
| 2013/03/28 | 1,497 | 1,515 | 1,492 | 1,511 | +17 | +1.1% | 3,654,000 |
| 2013/03/27 | 1,506 | 1,508 | 1,486 | 1,494 | -4 | -0.3% | 2,797,000 |
| 2013/03/26 | 1,472 | 1,503 | 1,468 | 1,498 | +20 | +1.4% | 3,944,000 |
| 2013/03/25 | 1,476 | 1,492 | 1,471 | 1,478 | +16 | +1.1% | 3,042,000 |
| 2013/03/22 | 1,496 | 1,499 | 1,460 | 1,462 | -38 | -2.5% | 3,978,000 |
| 2013/03/21 | 1,466 | 1,506 | 1,464 | 1,500 | +47 | +3.2% | 5,091,000 |
| 2013/03/19 | 1,510 | 1,520 | 1,446 | 1,453 | +1 | +0.1% | 9,464,000 |
| 2013/03/18 | 1,468 | 1,475 | 1,450 | 1,452 | -56 | -3.7% | 3,860,000 |
| 2013/03/15 | 1,483 | 1,508 | 1,480 | 1,508 | +24 | +1.6% | 5,803,000 |
| 2013/03/14 | 1,481 | 1,502 | 1,478 | 1,484 | +14 | +1% | 5,739,000 |
| 2013/03/13 | 1,470 | 1,479 | 1,455 | 1,470 | +9 | +0.6% | 2,988,000 |
| 2013/03/12 | 1,485 | 1,490 | 1,446 | 1,461 | -24 | -1.6% | 5,005,000 |
| 2013/03/11 | 1,490 | 1,507 | 1,471 | 1,485 | +37 | +2.6% | 5,552,000 |
| 2013/03/08 | 1,422 | 1,456 | 1,419 | 1,448 | +37 | +2.6% | 9,431,000 |
| 2013/03/07 | 1,399 | 1,433 | 1,399 | 1,411 | +6 | +0.4% | 4,217,000 |
| 2013/03/06 | 1,396 | 1,407 | 1,382 | 1,405 | +16 | +1.2% | 5,170,000 |
| 2013/03/05 | 1,410 | 1,415 | 1,385 | 1,389 | -25 | -1.8% | 4,201,000 |
| 2013/03/04 | 1,393 | 1,421 | 1,384 | 1,414 | +17 | +1.2% | 3,761,000 |
| 2013/03/01 | 1,355 | 1,414 | 1,352 | 1,397 | +52 | +3.9% | 5,675,000 |
| 2013/02/28 | 1,339 | 1,361 | 1,339 | 1,345 | +7 | +0.5% | 5,970,000 |
| 2013/02/27 | 1,322 | 1,354 | 1,322 | 1,338 | +5 | +0.4% | 5,962,000 |
| 2013/02/26 | 1,315 | 1,345 | 1,312 | 1,333 | +3 | +0.2% | 5,173,000 |
| 2013/02/25 | 1,313 | 1,333 | 1,292 | 1,330 | +17 | +1.3% | 4,405,000 |
| 2013/02/22 | 1,274 | 1,315 | 1,270 | 1,313 | +50 | +4% | 5,257,000 |
| 2013/02/21 | 1,296 | 1,300 | 1,259 | 1,263 | -28 | -2.2% | 4,577,000 |
| 2013/02/20 | 1,295 | 1,310 | 1,275 | 1,291 | +43 | +3.4% | 6,541,000 |
| 2013/02/19 | 1,201 | 1,249 | 1,200 | 1,248 | +53 | +4.4% | 4,805,000 |
| 2013/02/18 | 1,185 | 1,217 | 1,185 | 1,195 | +24 | +2% | 5,514,000 |
| 2013/02/15 | 1,146 | 1,176 | 1,138 | 1,171 | -60 | -4.9% | 8,537,000 |
| 2013/02/14 | 1,210 | 1,234 | 1,202 | 1,231 | +7 | +0.6% | 5,593,000 |
| 2013/02/13 | 1,216 | 1,232 | 1,200 | 1,224 | +5 | +0.4% | 3,080,000 |
| 2013/02/12 | 1,217 | 1,234 | 1,216 | 1,219 | +26 | +2.2% | 2,624,000 |
| 2013/02/08 | 1,183 | 1,216 | 1,182 | 1,193 | -19 | -1.6% | 3,591,000 |
| 2013/02/07 | 1,210 | 1,235 | 1,203 | 1,212 | -11 | -0.9% | 4,440,000 |
| 2013/02/06 | 1,190 | 1,225 | 1,190 | 1,223 | +79 | +6.9% | 5,980,000 |
| 2013/02/05 | 1,149 | 1,154 | 1,137 | 1,144 | -15 | -1.3% | 2,454,000 |
| 2013/02/04 | 1,167 | 1,194 | 1,157 | 1,159 | -13 | -1.1% | 3,171,000 |
| 2013/02/01 | 1,153 | 1,184 | 1,153 | 1,172 | +31 | +2.7% | 3,990,000 |
| 2013/01/31 | 1,148 | 1,150 | 1,128 | 1,141 | -1 | -0.1% | 2,904,000 |
| 2013/01/30 | 1,132 | 1,145 | 1,128 | 1,142 | +10 | +0.9% | 3,226,000 |
| 2013/01/29 | 1,107 | 1,132 | 1,105 | 1,132 | +27 | +2.4% | 4,460,000 |
| 2013/01/28 | 1,122 | 1,123 | 1,103 | 1,105 | -10 | -0.9% | 3,594,000 |
| 2013/01/25 | 1,092 | 1,115 | 1,088 | 1,115 | +39 | +3.6% | 4,665,000 |
2951～
3000
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
