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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,841 | 1,852 | 1,827 | 1,838 | -1 | -0.1% | 1,264,900 |
| 2017/02/07 | 1,827.5 | 1,842.5 | 1,824 | 1,839 | -9.5 | -0.5% | 1,597,500 |
| 2017/02/06 | 1,868 | 1,871.5 | 1,841.5 | 1,848.5 | -12 | -0.6% | 1,227,800 |
| 2017/02/03 | 1,860 | 1,873 | 1,852.5 | 1,860.5 | +9.5 | +0.5% | 1,491,400 |
| 2017/02/02 | 1,865 | 1,868 | 1,845 | 1,851 | -14.5 | -0.8% | 1,901,700 |
| 2017/02/01 | 1,845 | 1,868 | 1,840.5 | 1,865.5 | +17.5 | +0.9% | 1,818,200 |
| 2017/01/31 | 1,835 | 1,852.5 | 1,832.5 | 1,848 | -3 | -0.2% | 2,848,300 |
| 2017/01/30 | 1,865.5 | 1,873.5 | 1,838.5 | 1,851 | -9 | -0.5% | 2,672,900 |
| 2017/01/27 | 1,868 | 1,886.5 | 1,856.5 | 1,860 | -5.5 | -0.3% | 1,723,400 |
| 2017/01/26 | 1,860.5 | 1,871.5 | 1,852 | 1,865.5 | +14 | +0.8% | 2,449,400 |
| 2017/01/25 | 1,870 | 1,887 | 1,845 | 1,851.5 | -16 | -0.9% | 2,464,800 |
| 2017/01/24 | 1,889 | 1,894 | 1,859.5 | 1,867.5 | +17.5 | +0.9% | 2,034,200 |
| 2017/01/23 | 1,855.5 | 1,864.5 | 1,847 | 1,850 | -45 | -2.4% | 2,685,100 |
| 2017/01/20 | 1,882 | 1,927.5 | 1,878.5 | 1,895 | +24 | +1.3% | 3,421,200 |
| 2017/01/19 | 1,861 | 1,885 | 1,855.5 | 1,871 | +18 | +1% | 1,805,600 |
| 2017/01/18 | 1,856.5 | 1,869.5 | 1,843.5 | 1,853 | -2 | -0.1% | 2,027,400 |
| 2017/01/17 | 1,886.5 | 1,886.5 | 1,853.5 | 1,855 | -31 | -1.6% | 1,939,200 |
| 2017/01/16 | 1,906 | 1,919.5 | 1,883.5 | 1,886 | -32 | -1.7% | 1,801,600 |
| 2017/01/13 | 1,899 | 1,918 | 1,894 | 1,918 | +18 | +0.9% | 1,951,800 |
| 2017/01/12 | 1,932.5 | 1,934.5 | 1,896 | 1,900 | -37 | -1.9% | 2,250,000 |
| 2017/01/11 | 1,945 | 1,945 | 1,918.5 | 1,937 | +15 | +0.8% | 1,797,500 |
| 2017/01/10 | 1,930 | 1,955 | 1,917 | 1,922 | -43.5 | -2.2% | 2,727,900 |
| 2017/01/06 | 1,940 | 1,968.5 | 1,930 | 1,965.5 | +34 | +1.8% | 2,871,900 |
| 2017/01/05 | 1,920.5 | 1,939 | 1,920 | 1,931.5 | -2.5 | -0.1% | 1,680,800 |
| 2017/01/04 | 1,913.5 | 1,938.5 | 1,913 | 1,934 | +32.5 | +1.7% | 2,563,000 |
| 2016/12/30 | 1,894 | 1,908 | 1,883.5 | 1,901.5 | +5 | +0.3% | 1,946,100 |
| 2016/12/29 | 1,899.5 | 1,907 | 1,884.5 | 1,896.5 | -4 | -0.2% | 1,796,400 |
| 2016/12/28 | 1,900 | 1,914 | 1,896.5 | 1,900.5 | -38 | -2% | 2,125,200 |
| 2016/12/27 | 1,944.5 | 1,946.5 | 1,930.5 | 1,938.5 | -9.5 | -0.5% | 2,039,600 |
| 2016/12/26 | 1,950 | 1,953 | 1,941 | 1,948 | +14 | +0.7% | 1,600,600 |
| 2016/12/22 | 1,935 | 1,937 | 1,923.5 | 1,934 | +4 | +0.2% | 1,995,200 |
| 2016/12/21 | 1,937 | 1,946.5 | 1,928 | 1,930 | -13 | -0.7% | 2,137,900 |
| 2016/12/20 | 1,932 | 1,947 | 1,931 | 1,943 | +11 | +0.6% | 1,888,600 |
| 2016/12/19 | 1,906 | 1,935 | 1,906 | 1,932 | +16.5 | +0.9% | 1,921,100 |
| 2016/12/16 | 1,950.5 | 1,958 | 1,913.5 | 1,915.5 | -0.5 | ±0% | 2,984,400 |
| 2016/12/15 | 1,918.5 | 1,925.5 | 1,905.5 | 1,916 | -4 | -0.2% | 2,661,300 |
| 2016/12/14 | 1,977 | 1,984 | 1,911.5 | 1,920 | -50 | -2.5% | 3,805,300 |
| 2016/12/13 | 1,969 | 1,984.5 | 1,957 | 1,970 | +10.5 | +0.5% | 3,115,500 |
| 2016/12/12 | 1,905 | 1,965.5 | 1,897.5 | 1,959.5 | +74 | +3.9% | 4,978,600 |
| 2016/12/09 | 1,900 | 1,900 | 1,876 | 1,885.5 | -7 | -0.4% | 4,090,500 |
| 2016/12/08 | 1,890 | 1,894 | 1,869 | 1,892.5 | +40.5 | +2.2% | 4,373,000 |
| 2016/12/07 | 1,822.5 | 1,854 | 1,819.5 | 1,852 | +30 | +1.6% | 4,222,200 |
| 2016/12/06 | 1,819 | 1,822 | 1,807 | 1,822 | +16.5 | +0.9% | 3,203,800 |
| 2016/12/05 | 1,807.5 | 1,831.5 | 1,804 | 1,805.5 | -2 | -0.1% | 2,665,300 |
| 2016/12/02 | 1,851 | 1,853 | 1,804 | 1,807.5 | -55 | -3% | 4,740,800 |
| 2016/12/01 | 1,870 | 1,884 | 1,855.5 | 1,862.5 | -1 | -0.1% | 3,010,100 |
| 2016/11/30 | 1,850 | 1,863.5 | 1,845 | 1,863.5 | +16.5 | +0.9% | 4,415,300 |
| 2016/11/29 | 1,834 | 1,849 | 1,830 | 1,847 | +16 | +0.9% | 2,559,900 |
| 2016/11/28 | 1,816 | 1,835 | 1,810.5 | 1,831 | +19.5 | +1.1% | 2,265,100 |
| 2016/11/25 | 1,800 | 1,814.5 | 1,796 | 1,811.5 | -8.5 | -0.5% | 2,409,400 |
1901～
1950
件表示中 / 3581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 | 211,400円 | +7.8% | +0.5% | 3.36% | 17.84倍 | 1.33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 | 625,300円 | +6.5% | +9.1% | 1.28% | 32.94倍 | 4.06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 | 167,500円 | +6.5% | +11.6% | 2.81% | 13.13倍 | 0.90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 |
| キッコーマン | 173,100円 | +5.3% | +11.2% | 1.21% | 26.79倍 | 3.34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 | 509,100円 | +6.0% | +7.9% | 2.20% | 18.19倍 | 1.31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
