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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 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 |
| 2016/04/13 | 1,587 | 1,639.5 | 1,581.5 | 1,622 | +46.5 | +3% | 4,101,000 |
| 2016/04/12 | 1,559.5 | 1,595.5 | 1,555 | 1,575.5 | +27.5 | +1.8% | 3,462,400 |
| 2016/04/11 | 1,544 | 1,556.5 | 1,536.5 | 1,548 | -11.5 | -0.7% | 2,109,600 |
| 2016/04/08 | 1,516 | 1,580 | 1,513.5 | 1,559.5 | +35.5 | +2.3% | 3,937,600 |
| 2016/04/07 | 1,513 | 1,538 | 1,502 | 1,524 | +8 | +0.5% | 2,552,800 |
| 2016/04/06 | 1,528.5 | 1,530 | 1,503.5 | 1,516 | -5 | -0.3% | 2,836,100 |
| 2016/04/05 | 1,540.5 | 1,547.5 | 1,520.5 | 1,521 | -25.5 | -1.6% | 3,043,600 |
| 2016/04/04 | 1,536.5 | 1,565 | 1,535.5 | 1,546.5 | +22.5 | +1.5% | 2,742,900 |
| 2016/04/01 | 1,570 | 1,573 | 1,517.5 | 1,524 | -54 | -3.4% | 3,889,100 |
| 2016/03/31 | 1,627.5 | 1,627.5 | 1,574 | 1,578 | -31.5 | -2% | 2,908,200 |
| 2016/03/30 | 1,618 | 1,625 | 1,603 | 1,609.5 | -5.5 | -0.3% | 1,886,700 |
| 2016/03/29 | 1,608 | 1,627.5 | 1,603 | 1,615 | -2 | -0.1% | 2,027,000 |
| 2016/03/28 | 1,601 | 1,623 | 1,591 | 1,617 | +29 | +1.8% | 2,182,800 |
| 2016/03/25 | 1,586.5 | 1,603.5 | 1,586 | 1,588 | -0.5 | ±0% | 1,927,200 |
| 2016/03/24 | 1,591 | 1,605.5 | 1,579 | 1,588.5 | +20.5 | +1.3% | 2,438,000 |
| 2016/03/23 | 1,562 | 1,578 | 1,560.5 | 1,568 | -6 | -0.4% | 1,883,900 |
| 2016/03/22 | 1,546.5 | 1,579 | 1,531 | 1,574 | +57 | +3.8% | 3,167,300 |
| 2016/03/18 | 1,547.5 | 1,548 | 1,496.5 | 1,517 | -5 | -0.3% | 3,860,500 |
| 2016/03/17 | 1,534.5 | 1,541 | 1,509 | 1,522 | ±0 | ±0% | 2,905,700 |
| 2016/03/16 | 1,517 | 1,534 | 1,509 | 1,522 | +2.5 | +0.2% | 2,361,900 |
| 2016/03/15 | 1,519.5 | 1,533 | 1,509.5 | 1,519.5 | -0.5 | ±0% | 2,506,300 |
| 2016/03/14 | 1,526.5 | 1,530 | 1,513 | 1,520 | +12.5 | +0.8% | 1,923,800 |
| 2016/03/11 | 1,478.5 | 1,516.5 | 1,474 | 1,507.5 | -1.5 | -0.1% | 4,698,800 |
| 2016/03/10 | 1,511.5 | 1,517.5 | 1,493.5 | 1,509 | +13.5 | +0.9% | 2,385,300 |
| 2016/03/09 | 1,512 | 1,524.5 | 1,486.5 | 1,495.5 | -22 | -1.4% | 2,996,000 |
| 2016/03/08 | 1,528 | 1,531.5 | 1,503.5 | 1,517.5 | -10.5 | -0.7% | 2,564,000 |
| 2016/03/07 | 1,544 | 1,549 | 1,518.5 | 1,528 | -31.5 | -2% | 2,414,800 |
| 2016/03/04 | 1,563 | 1,572.5 | 1,522.5 | 1,559.5 | +22 | +1.4% | 2,826,100 |
| 2016/03/03 | 1,524 | 1,537.5 | 1,516 | 1,537.5 | +22 | +1.5% | 2,997,400 |
| 2016/03/02 | 1,506 | 1,524.5 | 1,488.5 | 1,515.5 | +39 | +2.6% | 2,932,600 |
| 2016/03/01 | 1,487 | 1,494 | 1,463 | 1,476.5 | -10.5 | -0.7% | 3,633,200 |
| 2016/02/29 | 1,530 | 1,539 | 1,487 | 1,487 | -15.5 | -1% | 4,078,600 |
| 2016/02/26 | 1,511.5 | 1,518 | 1,501 | 1,502.5 | +2.5 | +0.2% | 2,538,600 |
| 2016/02/25 | 1,486 | 1,503 | 1,474 | 1,500 | +23 | +1.6% | 3,040,200 |
| 2016/02/24 | 1,460 | 1,485.5 | 1,454.5 | 1,477 | +8 | +0.5% | 3,325,200 |
| 2016/02/23 | 1,500 | 1,514.5 | 1,466.5 | 1,469 | -30 | -2% | 2,229,500 |
| 2016/02/22 | 1,469 | 1,504.5 | 1,469 | 1,499 | +23 | +1.6% | 2,090,400 |
| 2016/02/19 | 1,474 | 1,488.5 | 1,451 | 1,476 | -13 | -0.9% | 2,292,200 |
| 2016/02/18 | 1,500 | 1,502.5 | 1,479 | 1,489 | +26.5 | +1.8% | 3,688,500 |
| 2016/02/17 | 1,485 | 1,493.5 | 1,436.5 | 1,462.5 | +7.5 | +0.5% | 5,637,300 |
| 2016/02/16 | 1,473 | 1,514.5 | 1,451.5 | 1,455 | -138 | -8.7% | 6,399,100 |
| 2016/02/15 | 1,510 | 1,611.5 | 1,510 | 1,593 | +123 | +8.4% | 5,447,700 |
| 2016/02/12 | 1,500 | 1,523 | 1,452 | 1,470 | -56 | -3.7% | 7,976,100 |
| 2016/02/10 | 1,591.5 | 1,600.5 | 1,516 | 1,526 | -83 | -5.2% | 5,874,800 |
| 2016/02/09 | 1,600 | 1,628.5 | 1,591.5 | 1,609 | -54.5 | -3.3% | 2,696,000 |
2201～
2250
件表示中 / 3686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 | 217,800円 | +4.4% | +64.6% | 3.40% | 11.76倍 | 1.49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 | 203,000円 | +1.0% | -6.0% | 2.56% | 17.18倍 | 1.14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 | 296,100円 | +6.5% | +9.1% | 1.35% | 30.99倍 | 3.82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 |
| サントリーＢＦ | 501,200円 | +5.9% | -0.3% | 2.39% | 17.20倍 | 1.28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 |
| キッコーマン | 156,300円 | +5.3% | +11.2% | 1.34% | 23.96倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
