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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,402.5 | 1,411.5 | 1,396 | 1,396.5 | -5.5 | -0.4% | 1,593,100 |
| 2014/08/21 | 1,396 | 1,412 | 1,391.5 | 1,402 | +18 | +1.3% | 2,668,400 |
| 2014/08/20 | 1,398 | 1,398.5 | 1,384 | 1,384 | -4.5 | -0.3% | 1,504,700 |
| 2014/08/19 | 1,383 | 1,397.5 | 1,379.5 | 1,388.5 | +21 | +1.5% | 3,067,500 |
| 2014/08/18 | 1,375 | 1,380 | 1,366 | 1,367.5 | -3 | -0.2% | 1,317,500 |
| 2014/08/15 | 1,372.5 | 1,379 | 1,365 | 1,370.5 | -7 | -0.5% | 1,706,900 |
| 2014/08/14 | 1,368 | 1,382 | 1,365 | 1,377.5 | +14.5 | +1.1% | 1,605,600 |
| 2014/08/13 | 1,355 | 1,368 | 1,350.5 | 1,363 | +4.5 | +0.3% | 2,185,100 |
| 2014/08/12 | 1,370.5 | 1,371.5 | 1,356 | 1,358.5 | -1 | -0.1% | 2,091,200 |
| 2014/08/11 | 1,360 | 1,362.5 | 1,346 | 1,359.5 | +24.5 | +1.8% | 4,030,000 |
| 2014/08/08 | 1,350.5 | 1,353 | 1,332 | 1,335 | -24.5 | -1.8% | 3,865,500 |
| 2014/08/07 | 1,404 | 1,404 | 1,352 | 1,359.5 | -56 | -4% | 4,733,000 |
| 2014/08/06 | 1,424 | 1,433 | 1,405 | 1,415.5 | -9 | -0.6% | 1,745,300 |
| 2014/08/05 | 1,440.5 | 1,444 | 1,424 | 1,424.5 | -16.5 | -1.1% | 1,313,200 |
| 2014/08/04 | 1,429 | 1,447 | 1,425.5 | 1,441 | -2.5 | -0.2% | 1,639,900 |
| 2014/08/01 | 1,447.5 | 1,452 | 1,432 | 1,443.5 | -9 | -0.6% | 2,092,600 |
| 2014/07/31 | 1,465 | 1,469 | 1,452.5 | 1,452.5 | -8.5 | -0.6% | 1,687,500 |
| 2014/07/30 | 1,457.5 | 1,463.5 | 1,451.5 | 1,461 | +3 | +0.2% | 1,806,400 |
| 2014/07/29 | 1,450 | 1,464.5 | 1,448.5 | 1,458 | +3.5 | +0.2% | 1,607,000 |
| 2014/07/28 | 1,465 | 1,467.5 | 1,453.5 | 1,454.5 | -10 | -0.7% | 2,197,800 |
| 2014/07/25 | 1,460 | 1,465.5 | 1,453 | 1,464.5 | +7.5 | +0.5% | 1,445,800 |
| 2014/07/24 | 1,471 | 1,473.5 | 1,452 | 1,457 | -8.5 | -0.6% | 2,304,900 |
| 2014/07/23 | 1,453.5 | 1,465.5 | 1,452.5 | 1,465.5 | +17 | +1.2% | 1,943,000 |
| 2014/07/22 | 1,455.5 | 1,463 | 1,447 | 1,448.5 | +12.5 | +0.9% | 2,195,900 |
| 2014/07/18 | 1,432 | 1,438 | 1,423 | 1,436 | -18 | -1.2% | 1,610,800 |
| 2014/07/17 | 1,461 | 1,462 | 1,450 | 1,454 | +1 | +0.1% | 1,285,200 |
| 2014/07/16 | 1,452 | 1,458 | 1,449 | 1,453 | +5 | +0.3% | 1,402,300 |
| 2014/07/15 | 1,451 | 1,463 | 1,447 | 1,448 | +2 | +0.1% | 1,724,000 |
| 2014/07/14 | 1,457 | 1,459 | 1,437 | 1,446 | -11 | -0.8% | 2,998,600 |
| 2014/07/11 | 1,451 | 1,469 | 1,451 | 1,457 | -9 | -0.6% | 2,320,200 |
| 2014/07/10 | 1,477 | 1,480 | 1,465 | 1,466 | -12 | -0.8% | 1,988,700 |
| 2014/07/09 | 1,464 | 1,484 | 1,464 | 1,478 | +8 | +0.5% | 1,777,600 |
| 2014/07/08 | 1,466 | 1,479 | 1,463 | 1,470 | -3 | -0.2% | 1,881,300 |
| 2014/07/07 | 1,470 | 1,477 | 1,468 | 1,473 | +2 | +0.1% | 1,479,900 |
| 2014/07/04 | 1,481 | 1,481 | 1,466 | 1,471 | -3 | -0.2% | 1,778,500 |
| 2014/07/03 | 1,485 | 1,485 | 1,471 | 1,474 | -2 | -0.1% | 1,643,400 |
| 2014/07/02 | 1,468 | 1,482 | 1,458 | 1,476 | +17 | +1.2% | 2,813,800 |
| 2014/07/01 | 1,451 | 1,464 | 1,445 | 1,459 | -4 | -0.3% | 4,952,400 |
| 2014/06/30 | 1,460 | 1,465 | 1,450 | 1,463 | +11 | +0.8% | 2,033,000 |
| 2014/06/27 | 1,469 | 1,474 | 1,445 | 1,452 | -10 | -0.7% | 2,638,900 |
| 2014/06/26 | 1,475 | 1,477 | 1,458 | 1,462 | -20 | -1.3% | 2,866,300 |
| 2014/06/25 | 1,500 | 1,501 | 1,482 | 1,482 | -21 | -1.4% | 2,984,100 |
| 2014/06/24 | 1,498 | 1,510 | 1,488 | 1,503 | +4 | +0.3% | 2,207,300 |
| 2014/06/23 | 1,510 | 1,512 | 1,497 | 1,499 | -6 | -0.4% | 2,062,900 |
| 2014/06/20 | 1,517 | 1,518 | 1,496 | 1,505 | -12 | -0.8% | 3,538,600 |
| 2014/06/19 | 1,500 | 1,518 | 1,497 | 1,517 | +21 | +1.4% | 2,780,100 |
| 2014/06/18 | 1,497 | 1,505 | 1,495 | 1,496 | -18 | -1.2% | 2,984,400 |
| 2014/06/17 | 1,500 | 1,515 | 1,498 | 1,514 | +17 | +1.1% | 2,537,400 |
| 2014/06/16 | 1,493 | 1,500 | 1,488 | 1,497 | +2 | +0.1% | 2,530,200 |
| 2014/06/13 | 1,470 | 1,496 | 1,469 | 1,495 | +9 | +0.6% | 4,042,300 |
2501～
2550
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
