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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 1,672 | 1,689 | 1,665.5 | 1,679.5 | -17 | -1% | 3,695,300 |
| 2015/11/13 | 1,684.5 | 1,702.5 | 1,684 | 1,696.5 | ±0 | ±0% | 4,030,300 |
| 2015/11/12 | 1,700 | 1,701.5 | 1,671.5 | 1,696.5 | -22 | -1.3% | 3,941,600 |
| 2015/11/11 | 1,688 | 1,723.5 | 1,685.5 | 1,718.5 | +37 | +2.2% | 2,585,900 |
| 2015/11/10 | 1,663.5 | 1,683 | 1,663 | 1,681.5 | +4.5 | +0.3% | 2,009,500 |
| 2015/11/09 | 1,685 | 1,692 | 1,664.5 | 1,677 | +3 | +0.2% | 2,918,700 |
| 2015/11/06 | 1,665.5 | 1,692 | 1,665.5 | 1,674 | +11 | +0.7% | 2,261,100 |
| 2015/11/05 | 1,664.5 | 1,687 | 1,654.5 | 1,663 | +16 | +1% | 4,342,100 |
| 2015/11/04 | 1,676 | 1,678.5 | 1,645.5 | 1,647 | +12.5 | +0.8% | 4,703,400 |
| 2015/11/02 | 1,681 | 1,681 | 1,620.5 | 1,634.5 | -86.5 | -5% | 4,539,700 |
| 2015/10/30 | 1,732.5 | 1,737 | 1,699 | 1,721 | +2 | +0.1% | 2,434,400 |
| 2015/10/29 | 1,739.5 | 1,746.5 | 1,716.5 | 1,719 | -9 | -0.5% | 3,438,600 |
| 2015/10/28 | 1,701.5 | 1,732 | 1,693.5 | 1,728 | +17 | +1% | 3,338,700 |
| 2015/10/27 | 1,710 | 1,726.5 | 1,702.5 | 1,711 | +13 | +0.8% | 2,392,200 |
| 2015/10/26 | 1,729 | 1,731 | 1,696 | 1,698 | -24 | -1.4% | 2,516,300 |
| 2015/10/23 | 1,700.5 | 1,730 | 1,700.5 | 1,722 | +57.5 | +3.5% | 3,370,600 |
| 2015/10/22 | 1,639 | 1,678 | 1,633 | 1,664.5 | +11 | +0.7% | 2,727,300 |
| 2015/10/21 | 1,644.5 | 1,657.5 | 1,630.5 | 1,653.5 | +17.5 | +1.1% | 2,717,200 |
| 2015/10/20 | 1,657 | 1,657.5 | 1,620.5 | 1,636 | -1 | -0.1% | 2,382,900 |
| 2015/10/19 | 1,651.5 | 1,664.5 | 1,633.5 | 1,637 | -27 | -1.6% | 2,172,200 |
| 2015/10/16 | 1,651 | 1,669.5 | 1,635.5 | 1,664 | +31 | +1.9% | 1,990,000 |
| 2015/10/15 | 1,647 | 1,653 | 1,614 | 1,633 | -3 | -0.2% | 2,735,600 |
| 2015/10/14 | 1,663.5 | 1,682 | 1,634 | 1,636 | -29 | -1.7% | 2,821,900 |
| 2015/10/13 | 1,649.5 | 1,675 | 1,639 | 1,665 | +11 | +0.7% | 2,540,600 |
| 2015/10/09 | 1,600.5 | 1,656 | 1,588 | 1,654 | +72 | +4.6% | 4,451,900 |
| 2015/10/08 | 1,597.5 | 1,601 | 1,579 | 1,582 | -15.5 | -1% | 3,004,400 |
| 2015/10/07 | 1,573.5 | 1,605 | 1,565 | 1,597.5 | +21 | +1.3% | 2,828,000 |
| 2015/10/06 | 1,616 | 1,619.5 | 1,571 | 1,576.5 | -13 | -0.8% | 2,678,300 |
| 2015/10/05 | 1,583.5 | 1,596 | 1,573 | 1,589.5 | +24 | +1.5% | 2,169,300 |
| 2015/10/02 | 1,555.5 | 1,581.5 | 1,552 | 1,565.5 | +0.5 | ±0% | 2,639,300 |
| 2015/10/01 | 1,576.5 | 1,583 | 1,547 | 1,565 | -0.5 | ±0% | 3,802,200 |
| 2015/09/30 | 1,583.5 | 1,584 | 1,551 | 1,565.5 | +39.5 | +2.6% | 4,855,000 |
| 2015/09/29 | 1,588 | 1,591 | 1,525.5 | 1,526 | -87.5 | -5.4% | 5,008,600 |
| 2015/09/28 | 1,605 | 1,634.5 | 1,595.5 | 1,613.5 | -3.5 | -0.2% | 2,769,700 |
| 2015/09/25 | 1,577 | 1,620 | 1,566.5 | 1,617 | +34.5 | +2.2% | 4,198,200 |
| 2015/09/24 | 1,602 | 1,618.5 | 1,582.5 | 1,582.5 | -31.5 | -2% | 4,502,400 |
| 2015/09/18 | 1,650 | 1,672 | 1,614 | 1,614 | -39 | -2.4% | 4,299,900 |
| 2015/09/17 | 1,649 | 1,674.5 | 1,640.5 | 1,653 | +33.5 | +2.1% | 3,645,300 |
| 2015/09/16 | 1,625.5 | 1,631 | 1,608.5 | 1,619.5 | +17 | +1.1% | 3,166,000 |
| 2015/09/15 | 1,612 | 1,639 | 1,601.5 | 1,602.5 | -6 | -0.4% | 4,110,600 |
| 2015/09/14 | 1,641 | 1,651 | 1,608.5 | 1,608.5 | -20 | -1.2% | 3,396,400 |
| 2015/09/11 | 1,620 | 1,646.5 | 1,617 | 1,628.5 | -8.5 | -0.5% | 5,154,100 |
| 2015/09/10 | 1,653.5 | 1,660.5 | 1,624 | 1,637 | -55 | -3.3% | 3,204,500 |
| 2015/09/09 | 1,675 | 1,693 | 1,639.5 | 1,692 | +75.5 | +4.7% | 4,361,000 |
| 2015/09/08 | 1,693.5 | 1,697.5 | 1,615.5 | 1,616.5 | -69.5 | -4.1% | 3,164,300 |
| 2015/09/07 | 1,695.5 | 1,702.5 | 1,671 | 1,686 | -23 | -1.3% | 2,209,000 |
| 2015/09/04 | 1,732 | 1,735.5 | 1,699.5 | 1,709 | -14.5 | -0.8% | 6,250,200 |
| 2015/09/03 | 1,750 | 1,764.5 | 1,720 | 1,723.5 | +32.5 | +1.9% | 4,448,500 |
| 2015/09/02 | 1,685 | 1,734 | 1,678 | 1,691 | -10.5 | -0.6% | 3,424,400 |
| 2015/09/01 | 1,770 | 1,770 | 1,701.5 | 1,701.5 | -80.5 | -4.5% | 3,381,200 |
2201～
2250
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
