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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,595.5 | 1,617.5 | 1,591.5 | 1,614 | +13 | +0.8% | 1,804,700 |
| 2015/04/03 | 1,592 | 1,602 | 1,583 | 1,601 | -3 | -0.2% | 2,637,700 |
| 2015/04/02 | 1,591 | 1,615.5 | 1,585.5 | 1,604 | +36.5 | +2.3% | 3,894,700 |
| 2015/04/01 | 1,563 | 1,593.5 | 1,556.5 | 1,567.5 | -9.5 | -0.6% | 5,973,000 |
| 2015/03/31 | 1,627 | 1,627 | 1,576 | 1,577 | -20 | -1.3% | 6,287,400 |
| 2015/03/30 | 1,602.5 | 1,615.5 | 1,586 | 1,597 | -22.5 | -1.4% | 8,700,500 |
| 2015/03/27 | 1,643.5 | 1,643.5 | 1,588.5 | 1,619.5 | -26.5 | -1.6% | 6,857,300 |
| 2015/03/26 | 1,654 | 1,657 | 1,637.5 | 1,646 | -11 | -0.7% | 3,345,100 |
| 2015/03/25 | 1,650 | 1,662.5 | 1,635 | 1,657 | +6.5 | +0.4% | 2,616,500 |
| 2015/03/24 | 1,641 | 1,656 | 1,622 | 1,650.5 | -14 | -0.8% | 4,043,700 |
| 2015/03/23 | 1,651 | 1,667 | 1,642 | 1,664.5 | +6.5 | +0.4% | 2,432,700 |
| 2015/03/20 | 1,658 | 1,663 | 1,637.5 | 1,658 | +15 | +0.9% | 3,051,100 |
| 2015/03/19 | 1,672.5 | 1,674.5 | 1,638 | 1,643 | -50 | -3% | 4,150,500 |
| 2015/03/18 | 1,696.5 | 1,706.5 | 1,670.5 | 1,693 | +0.5 | ±0% | 2,552,500 |
| 2015/03/17 | 1,709.5 | 1,712 | 1,689 | 1,692.5 | -9 | -0.5% | 3,033,300 |
| 2015/03/16 | 1,683.5 | 1,714 | 1,683 | 1,701.5 | +18 | +1.1% | 2,734,100 |
| 2015/03/13 | 1,694.5 | 1,698 | 1,672.5 | 1,683.5 | +4.5 | +0.3% | 5,355,800 |
| 2015/03/12 | 1,670 | 1,688 | 1,650.5 | 1,679 | +4 | +0.2% | 2,551,000 |
| 2015/03/11 | 1,677.5 | 1,695 | 1,673 | 1,675 | -3 | -0.2% | 2,067,600 |
| 2015/03/10 | 1,686.5 | 1,699 | 1,672 | 1,678 | +1 | +0.1% | 2,622,600 |
| 2015/03/09 | 1,672.5 | 1,685 | 1,662 | 1,677 | -14 | -0.8% | 2,408,700 |
| 2015/03/06 | 1,646 | 1,698.5 | 1,644 | 1,691 | +45.5 | +2.8% | 5,784,500 |
| 2015/03/05 | 1,606 | 1,648 | 1,606 | 1,645.5 | +49.5 | +3.1% | 4,307,000 |
| 2015/03/04 | 1,600 | 1,616.5 | 1,594 | 1,596 | ±0 | ±0% | 3,662,700 |
| 2015/03/03 | 1,580 | 1,598 | 1,568 | 1,596 | +23.5 | +1.5% | 3,602,100 |
| 2015/03/02 | 1,575.5 | 1,582 | 1,564 | 1,572.5 | +8 | +0.5% | 2,631,700 |
| 2015/02/27 | 1,575.5 | 1,580 | 1,563.5 | 1,564.5 | -3 | -0.2% | 3,929,100 |
| 2015/02/26 | 1,541 | 1,568.5 | 1,537 | 1,567.5 | +18.5 | +1.2% | 2,320,100 |
| 2015/02/25 | 1,558.5 | 1,560 | 1,542.5 | 1,549 | -1 | -0.1% | 2,074,200 |
| 2015/02/24 | 1,554.5 | 1,555.5 | 1,531.5 | 1,550 | -8.5 | -0.5% | 3,561,700 |
| 2015/02/23 | 1,573 | 1,576.5 | 1,553 | 1,558.5 | +1 | +0.1% | 1,854,200 |
| 2015/02/20 | 1,575 | 1,584.5 | 1,551.5 | 1,557.5 | -16 | -1% | 2,572,200 |
| 2015/02/19 | 1,560 | 1,579 | 1,555 | 1,573.5 | +14.5 | +0.9% | 3,849,400 |
| 2015/02/18 | 1,544 | 1,563.5 | 1,523.5 | 1,559 | +18.5 | +1.2% | 3,884,000 |
| 2015/02/17 | 1,535.5 | 1,548.5 | 1,517 | 1,540.5 | +1.5 | +0.1% | 3,539,500 |
| 2015/02/16 | 1,550 | 1,559 | 1,533.5 | 1,539 | -2.5 | -0.2% | 4,293,900 |
| 2015/02/13 | 1,618 | 1,618 | 1,539 | 1,541.5 | -89.5 | -5.5% | 7,381,000 |
| 2015/02/12 | 1,629.5 | 1,658 | 1,618 | 1,631 | +18.5 | +1.1% | 5,733,600 |
| 2015/02/10 | 1,614.5 | 1,629 | 1,596.5 | 1,612.5 | +9 | +0.6% | 3,015,000 |
| 2015/02/09 | 1,602 | 1,609 | 1,585 | 1,603.5 | +10 | +0.6% | 2,759,900 |
| 2015/02/06 | 1,598 | 1,603.5 | 1,587 | 1,593.5 | +6.5 | +0.4% | 2,217,500 |
| 2015/02/05 | 1,591 | 1,600 | 1,580.5 | 1,587 | +2 | +0.1% | 3,860,500 |
| 2015/02/04 | 1,581 | 1,596 | 1,566 | 1,585 | +24.5 | +1.6% | 5,724,200 |
| 2015/02/03 | 1,581.5 | 1,595 | 1,553.5 | 1,560.5 | -24.5 | -1.5% | 4,008,900 |
| 2015/02/02 | 1,571 | 1,597 | 1,569.5 | 1,585 | -5 | -0.3% | 2,202,700 |
| 2015/01/30 | 1,588 | 1,609 | 1,587.5 | 1,590 | +14 | +0.9% | 4,398,000 |
| 2015/01/29 | 1,567.5 | 1,588 | 1,562.5 | 1,576 | -1.5 | -0.1% | 3,256,600 |
| 2015/01/28 | 1,552.5 | 1,585 | 1,550 | 1,577.5 | +20.5 | +1.3% | 4,179,000 |
| 2015/01/27 | 1,544 | 1,560.5 | 1,541.5 | 1,557 | +21 | +1.4% | 2,904,100 |
| 2015/01/26 | 1,504 | 1,538 | 1,500.5 | 1,536 | +17 | +1.1% | 2,718,500 |
2351～
2400
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
