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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 2,900 | 2,918 | 2,872.5 | 2,907 | +24 | +0.8% | 2,931,900 |
| 2018/07/12 | 2,875 | 2,901.5 | 2,867.5 | 2,883 | +10.5 | +0.4% | 2,978,700 |
| 2018/07/11 | 2,874.5 | 2,881 | 2,832 | 2,872.5 | -11 | -0.4% | 2,430,400 |
| 2018/07/10 | 2,929.5 | 2,937 | 2,882.5 | 2,883.5 | -24.5 | -0.8% | 3,088,500 |
| 2018/07/09 | 2,890 | 2,920 | 2,866.5 | 2,908 | +12.5 | +0.4% | 2,411,300 |
| 2018/07/06 | 2,920 | 2,937.5 | 2,880.5 | 2,895.5 | -6 | -0.2% | 2,350,700 |
| 2018/07/05 | 2,899 | 2,923.5 | 2,884 | 2,901.5 | -8.5 | -0.3% | 1,915,700 |
| 2018/07/04 | 2,881.5 | 2,917 | 2,857 | 2,910 | +22.5 | +0.8% | 1,811,300 |
| 2018/07/03 | 2,899 | 2,914.5 | 2,855 | 2,887.5 | +16 | +0.6% | 2,965,000 |
| 2018/07/02 | 2,937 | 2,955 | 2,871 | 2,871.5 | -91.5 | -3.1% | 2,493,100 |
| 2018/06/29 | 2,973 | 2,984.5 | 2,935.5 | 2,963 | +14 | +0.5% | 2,778,300 |
| 2018/06/28 | 2,921 | 2,961 | 2,911 | 2,949 | +29 | +1% | 2,345,400 |
| 2018/06/27 | 2,918.5 | 2,939.5 | 2,902 | 2,920 | -26.5 | -0.9% | 1,919,800 |
| 2018/06/26 | 2,956 | 2,959.5 | 2,905 | 2,946.5 | +8 | +0.3% | 2,377,200 |
| 2018/06/25 | 3,010 | 3,010 | 2,937 | 2,938.5 | -87.5 | -2.9% | 2,199,900 |
| 2018/06/22 | 3,039 | 3,048 | 3,008 | 3,026 | -23 | -0.8% | 2,198,500 |
| 2018/06/21 | 3,033 | 3,061 | 3,011 | 3,049 | ±0 | ±0% | 2,328,800 |
| 2018/06/20 | 2,978 | 3,064 | 2,965 | 3,049 | +96 | +3.3% | 3,154,000 |
| 2018/06/19 | 2,983.5 | 2,993.5 | 2,943.5 | 2,953 | -30.5 | -1% | 3,611,600 |
| 2018/06/18 | 3,047 | 3,058 | 2,975 | 2,983.5 | -25.5 | -0.8% | 2,803,800 |
| 2018/06/15 | 3,055 | 3,058 | 2,997 | 3,009 | -51 | -1.7% | 3,330,500 |
| 2018/06/14 | 3,014 | 3,072 | 3,011 | 3,060 | +40 | +1.3% | 2,818,100 |
| 2018/06/13 | 3,015 | 3,054 | 3,005 | 3,020 | -17 | -0.6% | 3,129,100 |
| 2018/06/12 | 2,988 | 3,045 | 2,980.5 | 3,037 | +81 | +2.7% | 4,364,500 |
| 2018/06/11 | 3,000 | 3,027 | 2,954 | 2,956 | -53 | -1.8% | 5,103,800 |
| 2018/06/08 | 3,061 | 3,073 | 3,008 | 3,009 | -77 | -2.5% | 3,873,200 |
| 2018/06/07 | 3,085 | 3,103 | 3,074 | 3,086 | +4 | +0.1% | 2,532,200 |
| 2018/06/06 | 3,093 | 3,104 | 3,062 | 3,082 | -34 | -1.1% | 2,403,900 |
| 2018/06/05 | 3,105 | 3,128 | 3,101 | 3,116 | +14 | +0.5% | 1,900,000 |
| 2018/06/04 | 3,089 | 3,128 | 3,085 | 3,102 | +29 | +0.9% | 1,909,500 |
| 2018/06/01 | 3,050 | 3,096 | 3,027 | 3,073 | -22 | -0.7% | 2,544,200 |
| 2018/05/31 | 3,053 | 3,096 | 3,035 | 3,095 | +41 | +1.3% | 11,052,400 |
| 2018/05/30 | 3,119 | 3,139 | 3,047 | 3,054 | -61 | -2% | 3,166,900 |
| 2018/05/29 | 3,099 | 3,121 | 3,071 | 3,115 | +22 | +0.7% | 2,002,000 |
| 2018/05/28 | 3,099 | 3,103 | 3,040 | 3,093 | -17 | -0.5% | 2,661,000 |
| 2018/05/25 | 3,092 | 3,131 | 3,074 | 3,110 | +129.5 | +4.3% | 4,074,900 |
| 2018/05/24 | 3,010 | 3,043 | 2,967 | 2,980.5 | -16 | -0.5% | 3,730,700 |
| 2018/05/23 | 2,986 | 3,016 | 2,970.5 | 2,996.5 | +32 | +1.1% | 3,248,800 |
| 2018/05/22 | 2,984 | 2,987 | 2,938.5 | 2,964.5 | +17.5 | +0.6% | 3,104,100 |
| 2018/05/21 | 2,984 | 2,989.5 | 2,936 | 2,947 | -37 | -1.2% | 2,562,300 |
| 2018/05/18 | 2,996.5 | 3,010 | 2,978.5 | 2,984 | -20 | -0.7% | 2,157,000 |
| 2018/05/17 | 2,975 | 3,019 | 2,972 | 3,004 | +34 | +1.1% | 3,282,100 |
| 2018/05/16 | 2,920 | 2,975.5 | 2,917 | 2,970 | +53 | +1.8% | 3,379,300 |
| 2018/05/15 | 2,914 | 2,949 | 2,912 | 2,917 | -25.5 | -0.9% | 3,877,000 |
| 2018/05/14 | 3,030 | 3,030 | 2,914 | 2,942.5 | -117.5 | -3.8% | 4,845,200 |
| 2018/05/11 | 2,995.5 | 3,079 | 2,990 | 3,060 | +72 | +2.4% | 4,113,000 |
| 2018/05/10 | 2,952 | 2,997 | 2,952 | 2,988 | +22.5 | +0.8% | 3,714,000 |
| 2018/05/09 | 3,040 | 3,061 | 2,930 | 2,965.5 | -100.5 | -3.3% | 5,979,600 |
| 2018/05/08 | 3,086 | 3,088 | 3,058 | 3,066 | -19 | -0.6% | 3,403,000 |
| 2018/05/07 | 3,060 | 3,089 | 3,037 | 3,085 | +4 | +0.1% | 2,452,600 |
1651～
1700
件表示中 / 3684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 | 215,400円 | +4.4% | +64.6% | 3.44% | 11.63倍 | 1.48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 | 201,500円 | +1.0% | -6.0% | 2.58% | 17.06倍 | 1.13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 | 290,600円 | +6.5% | +9.1% | 1.38% | 30.42倍 | 3.75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 |
| キッコーマン | 154,400円 | +5.3% | +11.2% | 1.36% | 23.67倍 | 2.95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 |
| サントリーＢＦ | 475,800円 | +5.9% | -0.3% | 2.52% | 16.33倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
