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 |
|---|---|---|---|---|---|---|---|
| 2016/09/08 | 1,731 | 1,736.5 | 1,718.5 | 1,725.5 | -21 | -1.2% | 1,955,200 |
| 2016/09/07 | 1,728 | 1,750.5 | 1,725 | 1,746.5 | +9.5 | +0.5% | 2,012,300 |
| 2016/09/06 | 1,721 | 1,741 | 1,721 | 1,737 | +11.5 | +0.7% | 1,875,900 |
| 2016/09/05 | 1,759.5 | 1,760 | 1,719.5 | 1,725.5 | -10.5 | -0.6% | 1,929,200 |
| 2016/09/02 | 1,708 | 1,744 | 1,705 | 1,736 | +26 | +1.5% | 2,593,400 |
| 2016/09/01 | 1,716.5 | 1,738 | 1,698.5 | 1,710 | +23.5 | +1.4% | 3,502,500 |
| 2016/08/31 | 1,682 | 1,691.5 | 1,669.5 | 1,686.5 | +6.5 | +0.4% | 3,308,000 |
| 2016/08/30 | 1,678 | 1,687.5 | 1,671 | 1,680 | -9 | -0.5% | 1,924,200 |
| 2016/08/29 | 1,719 | 1,720.5 | 1,677.5 | 1,689 | -11 | -0.6% | 2,934,600 |
| 2016/08/26 | 1,700 | 1,716 | 1,685.5 | 1,700 | +4 | +0.2% | 2,897,300 |
| 2016/08/25 | 1,696 | 1,704.5 | 1,684.5 | 1,696 | ±0 | ±0% | 3,106,600 |
| 2016/08/24 | 1,699 | 1,720.5 | 1,685 | 1,696 | +10 | +0.6% | 3,281,400 |
| 2016/08/23 | 1,661.5 | 1,699.5 | 1,659 | 1,686 | +42.5 | +2.6% | 3,218,000 |
| 2016/08/22 | 1,650.5 | 1,678.5 | 1,635 | 1,643.5 | +2.5 | +0.2% | 2,560,600 |
| 2016/08/19 | 1,659.5 | 1,660 | 1,626.5 | 1,641 | -19 | -1.1% | 2,144,300 |
| 2016/08/18 | 1,692.5 | 1,710 | 1,659.5 | 1,660 | -31.5 | -1.9% | 2,746,300 |
| 2016/08/17 | 1,682.5 | 1,698.5 | 1,681 | 1,691.5 | +12 | +0.7% | 3,078,500 |
| 2016/08/16 | 1,707.5 | 1,714.5 | 1,670.5 | 1,679.5 | -48 | -2.8% | 2,661,600 |
| 2016/08/15 | 1,672 | 1,760 | 1,670.5 | 1,727.5 | +56.5 | +3.4% | 5,293,000 |
| 2016/08/12 | 1,685.5 | 1,688 | 1,663.5 | 1,671 | +7 | +0.4% | 2,373,800 |
| 2016/08/10 | 1,652 | 1,669.5 | 1,640 | 1,664 | +14 | +0.8% | 2,635,500 |
| 2016/08/09 | 1,626 | 1,650.5 | 1,610 | 1,650 | +34 | +2.1% | 3,317,100 |
| 2016/08/08 | 1,644 | 1,644.5 | 1,605.5 | 1,616 | -3.5 | -0.2% | 3,539,700 |
| 2016/08/05 | 1,659.5 | 1,661 | 1,611 | 1,619.5 | +7.5 | +0.5% | 3,918,700 |
| 2016/08/04 | 1,654 | 1,659 | 1,604 | 1,612 | -45 | -2.7% | 4,273,500 |
| 2016/08/03 | 1,690 | 1,690 | 1,656.5 | 1,657 | -63 | -3.7% | 2,562,000 |
| 2016/08/02 | 1,726 | 1,748 | 1,720 | 1,720 | -26 | -1.5% | 1,794,700 |
| 2016/08/01 | 1,754 | 1,762.5 | 1,726.5 | 1,746 | -21 | -1.2% | 2,717,600 |
| 2016/07/29 | 1,766 | 1,801.5 | 1,731.5 | 1,767 | +1.5 | +0.1% | 4,138,700 |
| 2016/07/28 | 1,776 | 1,777.5 | 1,745.5 | 1,765.5 | -15 | -0.8% | 7,898,800 |
| 2016/07/27 | 1,789 | 1,807 | 1,774 | 1,780.5 | -1 | -0.1% | 3,106,800 |
| 2016/07/26 | 1,779.5 | 1,793.5 | 1,768.5 | 1,781.5 | ±0 | ±0% | 2,825,800 |
| 2016/07/25 | 1,807.5 | 1,807.5 | 1,781.5 | 1,781.5 | -26.5 | -1.5% | 2,588,300 |
| 2016/07/22 | 1,794 | 1,835 | 1,790.5 | 1,808 | +14 | +0.8% | 2,757,300 |
| 2016/07/21 | 1,826.5 | 1,830 | 1,789.5 | 1,794 | -20 | -1.1% | 2,785,100 |
| 2016/07/20 | 1,788 | 1,815.5 | 1,777 | 1,814 | +34.5 | +1.9% | 3,144,600 |
| 2016/07/19 | 1,767 | 1,782.5 | 1,730.5 | 1,779.5 | +37.5 | +2.2% | 3,241,600 |
| 2016/07/15 | 1,793 | 1,793 | 1,739 | 1,742 | -50.5 | -2.8% | 3,114,000 |
| 2016/07/14 | 1,789 | 1,811 | 1,775.5 | 1,792.5 | +25 | +1.4% | 3,058,200 |
| 2016/07/13 | 1,806 | 1,808.5 | 1,758 | 1,767.5 | -37.5 | -2.1% | 4,129,800 |
| 2016/07/12 | 1,820 | 1,829.5 | 1,803 | 1,805 | +2.5 | +0.1% | 3,116,900 |
| 2016/07/11 | 1,809 | 1,821.5 | 1,792 | 1,802.5 | +24 | +1.3% | 3,139,100 |
| 2016/07/08 | 1,815.5 | 1,817 | 1,778.5 | 1,778.5 | -41.5 | -2.3% | 4,055,200 |
| 2016/07/07 | 1,811 | 1,826 | 1,805.5 | 1,820 | -8 | -0.4% | 2,616,100 |
| 2016/07/06 | 1,794 | 1,828 | 1,784 | 1,828 | +14.5 | +0.8% | 4,132,700 |
| 2016/07/05 | 1,793.5 | 1,813.5 | 1,782 | 1,813.5 | +40 | +2.3% | 3,842,500 |
| 2016/07/04 | 1,740 | 1,774 | 1,739.5 | 1,773.5 | +25 | +1.4% | 2,892,500 |
| 2016/07/01 | 1,736 | 1,755.5 | 1,720 | 1,748.5 | +25.5 | +1.5% | 2,599,900 |
| 2016/06/30 | 1,763 | 1,763 | 1,722.5 | 1,723 | -1.5 | -0.1% | 4,228,000 |
| 2016/06/29 | 1,720 | 1,732.5 | 1,701.5 | 1,724.5 | +10.5 | +0.6% | 3,387,900 |
2001～
2050
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
