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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 1,835 | 1,836 | 1,818.5 | 1,820 | -8.5 | -0.5% | 2,570,100 |
| 2016/11/22 | 1,832 | 1,835.5 | 1,824 | 1,828.5 | -3.5 | -0.2% | 2,216,000 |
| 2016/11/21 | 1,805.5 | 1,833 | 1,800 | 1,832 | +27 | +1.5% | 3,371,600 |
| 2016/11/18 | 1,820 | 1,827 | 1,805 | 1,805 | -28 | -1.5% | 3,196,700 |
| 2016/11/17 | 1,822 | 1,842 | 1,818.5 | 1,833 | +6 | +0.3% | 2,102,700 |
| 2016/11/16 | 1,853.5 | 1,855 | 1,821 | 1,827 | -4.5 | -0.2% | 3,084,100 |
| 2016/11/15 | 1,833 | 1,841 | 1,816 | 1,831.5 | +23 | +1.3% | 2,733,200 |
| 2016/11/14 | 1,825 | 1,825 | 1,805 | 1,808.5 | -7 | -0.4% | 3,071,500 |
| 2016/11/11 | 1,841 | 1,843 | 1,807.5 | 1,815.5 | -41.5 | -2.2% | 3,862,400 |
| 2016/11/10 | 1,873 | 1,878.5 | 1,825.5 | 1,857 | +45 | +2.5% | 3,822,200 |
| 2016/11/09 | 1,880 | 1,899.5 | 1,784 | 1,812 | -44 | -2.4% | 4,790,800 |
| 2016/11/08 | 1,855 | 1,867 | 1,848 | 1,856 | +2.5 | +0.1% | 2,143,100 |
| 2016/11/07 | 1,861 | 1,866 | 1,831.5 | 1,853.5 | -7 | -0.4% | 2,647,600 |
| 2016/11/04 | 1,893 | 1,898.5 | 1,851.5 | 1,860.5 | -22.5 | -1.2% | 3,553,100 |
| 2016/11/02 | 1,885 | 1,890 | 1,866.5 | 1,883 | +11.5 | +0.6% | 4,963,900 |
| 2016/11/01 | 1,826 | 1,871.5 | 1,817.5 | 1,871.5 | +64 | +3.5% | 5,862,200 |
| 2016/10/31 | 1,811.5 | 1,819.5 | 1,800.5 | 1,807.5 | -2 | -0.1% | 3,086,100 |
| 2016/10/28 | 1,809 | 1,824.5 | 1,794.5 | 1,809.5 | +5 | +0.3% | 4,239,400 |
| 2016/10/27 | 1,772.5 | 1,813 | 1,770.5 | 1,804.5 | +33.5 | +1.9% | 4,491,300 |
| 2016/10/26 | 1,750 | 1,775 | 1,740.5 | 1,771 | +31.5 | +1.8% | 4,219,400 |
| 2016/10/25 | 1,750 | 1,757 | 1,737.5 | 1,739.5 | -1.5 | -0.1% | 2,139,200 |
| 2016/10/24 | 1,732 | 1,743.5 | 1,727.5 | 1,741 | +20.5 | +1.2% | 1,642,800 |
| 2016/10/21 | 1,740 | 1,744 | 1,717.5 | 1,720.5 | -7.5 | -0.4% | 1,593,600 |
| 2016/10/20 | 1,709.5 | 1,731.5 | 1,704.5 | 1,728 | +15.5 | +0.9% | 2,220,600 |
| 2016/10/19 | 1,693 | 1,717 | 1,686 | 1,712.5 | +14.5 | +0.9% | 1,927,900 |
| 2016/10/18 | 1,692 | 1,707 | 1,687.5 | 1,698 | -2.5 | -0.1% | 2,504,000 |
| 2016/10/17 | 1,693 | 1,705 | 1,691 | 1,700.5 | +8 | +0.5% | 1,339,600 |
| 2016/10/14 | 1,688 | 1,711.5 | 1,684 | 1,692.5 | +8.5 | +0.5% | 2,551,800 |
| 2016/10/13 | 1,700.5 | 1,700.5 | 1,677.5 | 1,684 | -0.5 | ±0% | 1,872,400 |
| 2016/10/12 | 1,685 | 1,702 | 1,683.5 | 1,684.5 | -17.5 | -1% | 1,945,100 |
| 2016/10/11 | 1,679.5 | 1,706 | 1,679 | 1,702 | +35 | +2.1% | 2,604,700 |
| 2016/10/07 | 1,662 | 1,673 | 1,648.5 | 1,667 | -15.5 | -0.9% | 3,263,100 |
| 2016/10/06 | 1,689 | 1,689.5 | 1,670 | 1,682.5 | -4 | -0.2% | 1,905,000 |
| 2016/10/05 | 1,701.5 | 1,703 | 1,682.5 | 1,686.5 | -30.5 | -1.8% | 3,028,100 |
| 2016/10/04 | 1,709.5 | 1,717.5 | 1,704.5 | 1,717 | +10 | +0.6% | 1,803,300 |
| 2016/10/03 | 1,681 | 1,718 | 1,671.5 | 1,707 | +35.5 | +2.1% | 2,416,400 |
| 2016/09/30 | 1,681 | 1,692.5 | 1,669 | 1,671.5 | -26 | -1.5% | 2,597,400 |
| 2016/09/29 | 1,669.5 | 1,706 | 1,667 | 1,697.5 | +32 | +1.9% | 2,995,400 |
| 2016/09/28 | 1,665 | 1,678.5 | 1,659.5 | 1,665.5 | -1.5 | -0.1% | 2,519,200 |
| 2016/09/27 | 1,624 | 1,667 | 1,618.5 | 1,667 | +22 | +1.3% | 2,315,200 |
| 2016/09/26 | 1,645.5 | 1,662.5 | 1,638.5 | 1,645 | -9.5 | -0.6% | 1,825,700 |
| 2016/09/23 | 1,660 | 1,665 | 1,648.5 | 1,654.5 | -12.5 | -0.7% | 2,887,400 |
| 2016/09/21 | 1,630 | 1,668.5 | 1,623.5 | 1,667 | +37.5 | +2.3% | 3,201,900 |
| 2016/09/20 | 1,617 | 1,637.5 | 1,615 | 1,629.5 | +12.5 | +0.8% | 2,480,500 |
| 2016/09/16 | 1,645.5 | 1,648 | 1,612 | 1,617 | -31 | -1.9% | 5,145,800 |
| 2016/09/15 | 1,668.5 | 1,668.5 | 1,636 | 1,648 | -24.5 | -1.5% | 3,030,700 |
| 2016/09/14 | 1,685 | 1,686 | 1,668 | 1,672.5 | -9.5 | -0.6% | 2,219,700 |
| 2016/09/13 | 1,682.5 | 1,693.5 | 1,666.5 | 1,682 | +14.5 | +0.9% | 1,727,300 |
| 2016/09/12 | 1,664 | 1,671.5 | 1,651.5 | 1,667.5 | -11.5 | -0.7% | 2,039,200 |
| 2016/09/09 | 1,707.5 | 1,716.5 | 1,679 | 1,679 | -46.5 | -2.7% | 3,974,500 |
1951～
2000
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
