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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/08 | 1,629 | 1,674.5 | 1,622 | 1,663.5 | +14 | +0.8% | 2,166,700 |
| 2016/02/05 | 1,635.5 | 1,655 | 1,606.5 | 1,649.5 | -11 | -0.7% | 1,905,300 |
| 2016/02/04 | 1,660 | 1,677 | 1,646 | 1,660.5 | -16 | -1% | 1,598,700 |
| 2016/02/03 | 1,669 | 1,685 | 1,658.5 | 1,676.5 | -35.5 | -2.1% | 3,008,400 |
| 2016/02/02 | 1,674 | 1,718 | 1,674 | 1,712 | +2 | +0.1% | 2,666,800 |
| 2016/02/01 | 1,702.5 | 1,734.5 | 1,691 | 1,710 | +15.5 | +0.9% | 4,180,100 |
| 2016/01/29 | 1,629.5 | 1,700 | 1,621.5 | 1,694.5 | +90 | +5.6% | 4,362,100 |
| 2016/01/28 | 1,585 | 1,618.5 | 1,576 | 1,604.5 | -11.5 | -0.7% | 2,158,900 |
| 2016/01/27 | 1,590.5 | 1,621 | 1,588 | 1,616 | +45.5 | +2.9% | 2,228,700 |
| 2016/01/26 | 1,570.5 | 1,585 | 1,561.5 | 1,570.5 | -15.5 | -1% | 2,060,200 |
| 2016/01/25 | 1,586.5 | 1,589 | 1,560 | 1,586 | +34.5 | +2.2% | 2,069,500 |
| 2016/01/22 | 1,520 | 1,552 | 1,496.5 | 1,551.5 | +87.5 | +6% | 3,219,800 |
| 2016/01/21 | 1,514.5 | 1,530.5 | 1,463 | 1,464 | -58 | -3.8% | 3,743,300 |
| 2016/01/20 | 1,560 | 1,572.5 | 1,521 | 1,522 | -30.5 | -2% | 2,934,000 |
| 2016/01/19 | 1,572.5 | 1,573 | 1,540 | 1,552.5 | -20.5 | -1.3% | 2,420,400 |
| 2016/01/18 | 1,544 | 1,575 | 1,533.5 | 1,573 | +4.5 | +0.3% | 2,006,300 |
| 2016/01/15 | 1,596 | 1,611 | 1,558.5 | 1,568.5 | -2 | -0.1% | 2,649,900 |
| 2016/01/14 | 1,575 | 1,584.5 | 1,541.5 | 1,570.5 | -42 | -2.6% | 3,089,500 |
2301～
2350
件表示中 / 3768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 | 222,100円 | +4.4% | +64.6% | 3.33% | 12.00倍 | 1.60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 | 404,400円 | +5.7% | +66.2% | 1.19% | 32.92倍 | 5.29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 | 191,600円 | +0.4% | -9.4% | 2.71% | 17.19倍 | 1.08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 |
| サントリーＢＦ | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79倍 | 1.17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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.53倍 | 2.41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
