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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 1,650 | 1,724 | 1,650 | 1,714 | +36 | +2.1% | 4,660,300 |
| 2016/06/27 | 1,648 | 1,690 | 1,638.5 | 1,678 | +70 | +4.4% | 3,697,000 |
| 2016/06/24 | 1,740 | 1,745.5 | 1,591 | 1,608 | -109.5 | -6.4% | 4,436,500 |
| 2016/06/23 | 1,740 | 1,740 | 1,714 | 1,717.5 | -14.5 | -0.8% | 1,801,700 |
| 2016/06/22 | 1,731 | 1,743.5 | 1,715 | 1,732 | +6 | +0.3% | 2,081,300 |
| 2016/06/21 | 1,697 | 1,728.5 | 1,690.5 | 1,726 | +23.5 | +1.4% | 2,419,300 |
| 2016/06/20 | 1,712 | 1,723 | 1,692 | 1,702.5 | +21 | +1.2% | 2,477,500 |
| 2016/06/17 | 1,707 | 1,726 | 1,676.5 | 1,681.5 | -13.5 | -0.8% | 4,837,700 |
| 2016/06/16 | 1,742 | 1,753.5 | 1,693 | 1,695 | -51.5 | -2.9% | 2,622,200 |
| 2016/06/15 | 1,767 | 1,780.5 | 1,742.5 | 1,746.5 | -11.5 | -0.7% | 2,481,600 |
| 2016/06/14 | 1,775.5 | 1,791 | 1,749 | 1,758 | -23.5 | -1.3% | 2,692,100 |
| 2016/06/13 | 1,800 | 1,813.5 | 1,780.5 | 1,781.5 | -61 | -3.3% | 2,563,400 |
| 2016/06/10 | 1,863 | 1,865 | 1,824.5 | 1,842.5 | +2 | +0.1% | 3,941,900 |
| 2016/06/09 | 1,839 | 1,850.5 | 1,830.5 | 1,840.5 | -0.5 | ±0% | 1,995,000 |
| 2016/06/08 | 1,820 | 1,841 | 1,816.5 | 1,841 | +30 | +1.7% | 2,192,500 |
| 2016/06/07 | 1,820 | 1,821.5 | 1,801 | 1,811 | -12.5 | -0.7% | 2,691,800 |
| 2016/06/06 | 1,801.5 | 1,823.5 | 1,788 | 1,823.5 | -8 | -0.4% | 2,357,900 |
| 2016/06/03 | 1,848 | 1,848.5 | 1,807.5 | 1,831.5 | +16 | +0.9% | 2,830,000 |
| 2016/06/02 | 1,833 | 1,837.5 | 1,804 | 1,815.5 | -14.5 | -0.8% | 3,050,800 |
| 2016/06/01 | 1,850 | 1,860 | 1,823.5 | 1,830 | -34 | -1.8% | 3,619,900 |
| 2016/05/31 | 1,846 | 1,873 | 1,842 | 1,864 | -6.5 | -0.3% | 4,186,600 |
| 2016/05/30 | 1,867 | 1,873 | 1,833.5 | 1,870.5 | +43.5 | +2.4% | 2,563,100 |
| 2016/05/27 | 1,837.5 | 1,844 | 1,822.5 | 1,827 | -10.5 | -0.6% | 1,952,300 |
| 2016/05/26 | 1,825 | 1,848 | 1,818 | 1,837.5 | -13 | -0.7% | 3,627,100 |
| 2016/05/25 | 1,832.5 | 1,862 | 1,827 | 1,850.5 | +58 | +3.2% | 4,194,700 |
| 2016/05/24 | 1,801.5 | 1,808.5 | 1,787.5 | 1,792.5 | -5.5 | -0.3% | 1,950,800 |
| 2016/05/23 | 1,805 | 1,813 | 1,790 | 1,798 | -23 | -1.3% | 1,683,000 |
| 2016/05/20 | 1,785 | 1,828 | 1,782.5 | 1,821 | +10.5 | +0.6% | 5,013,900 |
| 2016/05/19 | 1,851 | 1,857.5 | 1,804.5 | 1,810.5 | -30.5 | -1.7% | 4,300,800 |
| 2016/05/18 | 1,840.5 | 1,863.5 | 1,829.5 | 1,841 | -11.5 | -0.6% | 4,576,000 |
| 2016/05/17 | 1,840 | 1,854 | 1,812 | 1,852.5 | +62.5 | +3.5% | 5,274,300 |
| 2016/05/16 | 1,786 | 1,819.5 | 1,780 | 1,790 | -16 | -0.9% | 2,615,300 |
| 2016/05/13 | 1,840 | 1,844 | 1,801.5 | 1,806 | -13.5 | -0.7% | 3,725,500 |
| 2016/05/12 | 1,821 | 1,838.5 | 1,807.5 | 1,819.5 | -3 | -0.2% | 5,265,600 |
| 2016/05/11 | 1,815 | 1,836 | 1,814 | 1,822.5 | +38.5 | +2.2% | 6,431,100 |
| 2016/05/10 | 1,773.5 | 1,787 | 1,756 | 1,784 | +12.5 | +0.7% | 4,637,700 |
| 2016/05/09 | 1,743 | 1,777 | 1,737 | 1,771.5 | +62 | +3.6% | 5,455,700 |
| 2016/05/06 | 1,710 | 1,726 | 1,694 | 1,709.5 | -19 | -1.1% | 4,769,500 |
| 2016/05/02 | 1,751.5 | 1,751.5 | 1,657.5 | 1,728.5 | +137 | +8.6% | 9,069,700 |
| 2016/04/28 | 1,697 | 1,698 | 1,589.5 | 1,591.5 | -96.5 | -5.7% | 4,171,900 |
| 2016/04/27 | 1,676.5 | 1,713 | 1,663.5 | 1,688 | +23.5 | +1.4% | 4,084,900 |
| 2016/04/26 | 1,642.5 | 1,666.5 | 1,640 | 1,664.5 | +24.5 | +1.5% | 2,704,700 |
| 2016/04/25 | 1,646.5 | 1,647.5 | 1,632 | 1,640 | -9.5 | -0.6% | 2,031,700 |
| 2016/04/22 | 1,645.5 | 1,650 | 1,630.5 | 1,649.5 | -4.5 | -0.3% | 2,846,100 |
| 2016/04/21 | 1,657 | 1,660.5 | 1,636 | 1,654 | +19 | +1.2% | 3,189,100 |
| 2016/04/20 | 1,635 | 1,645.5 | 1,625 | 1,635 | +7 | +0.4% | 4,233,700 |
| 2016/04/19 | 1,656.5 | 1,664.5 | 1,627 | 1,628 | +5.5 | +0.3% | 4,319,200 |
| 2016/04/18 | 1,618 | 1,641 | 1,608.5 | 1,622.5 | -35.5 | -2.1% | 2,528,100 |
| 2016/04/15 | 1,631.5 | 1,660.5 | 1,630 | 1,658 | -8 | -0.5% | 2,426,100 |
| 2016/04/14 | 1,637.5 | 1,666 | 1,630 | 1,666 | +44 | +2.7% | 2,896,700 |
2051～
2100
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
