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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,790 | 1,793.5 | 1,777 | 1,779.5 | -7.5 | -0.4% | 2,238,400 |
| 2015/06/01 | 1,789 | 1,800 | 1,776.5 | 1,787 | -2.5 | -0.1% | 2,400,400 |
| 2015/05/29 | 1,768.5 | 1,790.5 | 1,768 | 1,789.5 | +18 | +1% | 4,177,800 |
| 2015/05/28 | 1,754 | 1,777 | 1,753.5 | 1,771.5 | +22 | +1.3% | 3,692,100 |
| 2015/05/27 | 1,744 | 1,752 | 1,732 | 1,749.5 | +8 | +0.5% | 2,929,300 |
| 2015/05/26 | 1,736.5 | 1,753.5 | 1,731.5 | 1,741.5 | +5 | +0.3% | 2,263,000 |
| 2015/05/25 | 1,760 | 1,762.5 | 1,730 | 1,736.5 | -29.5 | -1.7% | 3,539,800 |
| 2015/05/22 | 1,769.5 | 1,776.5 | 1,748 | 1,766 | -14 | -0.8% | 3,842,100 |
| 2015/05/21 | 1,755.5 | 1,784.5 | 1,755.5 | 1,780 | +15.5 | +0.9% | 3,248,900 |
| 2015/05/20 | 1,746 | 1,778 | 1,745.5 | 1,764.5 | +35.5 | +2.1% | 5,263,900 |
| 2015/05/19 | 1,700 | 1,735 | 1,695 | 1,729 | +37 | +2.2% | 3,882,600 |
| 2015/05/18 | 1,698 | 1,699.5 | 1,681 | 1,692 | -2 | -0.1% | 2,553,100 |
| 2015/05/15 | 1,684.5 | 1,696 | 1,679 | 1,694 | +17.5 | +1% | 2,001,600 |
| 2015/05/14 | 1,676 | 1,688.5 | 1,663 | 1,676.5 | -18.5 | -1.1% | 3,336,500 |
| 2015/05/13 | 1,670 | 1,700 | 1,664 | 1,695 | +7 | +0.4% | 2,816,300 |
| 2015/05/12 | 1,677.5 | 1,691.5 | 1,663.5 | 1,688 | +3 | +0.2% | 3,712,100 |
| 2015/05/11 | 1,673.5 | 1,687.5 | 1,671.5 | 1,685 | +35 | +2.1% | 4,341,100 |
| 2015/05/08 | 1,635 | 1,654.5 | 1,633 | 1,650 | +25 | +1.5% | 3,852,500 |
| 2015/05/07 | 1,596 | 1,633 | 1,596 | 1,625 | +29.5 | +1.8% | 5,161,000 |
| 2015/05/01 | 1,616 | 1,642 | 1,592 | 1,595.5 | +9.5 | +0.6% | 5,153,500 |
| 2015/04/30 | 1,601 | 1,609.5 | 1,577 | 1,586 | -24 | -1.5% | 5,595,500 |
| 2015/04/28 | 1,615 | 1,619 | 1,606 | 1,610 | +8 | +0.5% | 2,566,300 |
| 2015/04/27 | 1,610.5 | 1,611.5 | 1,601 | 1,602 | -23.5 | -1.4% | 3,187,200 |
| 2015/04/24 | 1,621.5 | 1,634.5 | 1,615.5 | 1,625.5 | +4 | +0.2% | 2,136,600 |
| 2015/04/23 | 1,640 | 1,643.5 | 1,615 | 1,621.5 | -23.5 | -1.4% | 4,951,400 |
| 2015/04/22 | 1,646 | 1,652.5 | 1,630.5 | 1,645 | -12.5 | -0.8% | 3,101,100 |
| 2015/04/21 | 1,643 | 1,658 | 1,631 | 1,657.5 | +34.5 | +2.1% | 2,652,200 |
| 2015/04/20 | 1,638 | 1,638 | 1,616.5 | 1,623 | -22.5 | -1.4% | 2,385,500 |
| 2015/04/17 | 1,646 | 1,663.5 | 1,641 | 1,645.5 | -5.5 | -0.3% | 2,293,200 |
| 2015/04/16 | 1,671 | 1,674 | 1,641.5 | 1,651 | -26 | -1.6% | 4,458,300 |
| 2015/04/15 | 1,629.5 | 1,692 | 1,627.5 | 1,677 | +34.5 | +2.1% | 6,552,000 |
| 2015/04/14 | 1,617.5 | 1,655 | 1,615.5 | 1,642.5 | +23 | +1.4% | 2,965,300 |
| 2015/04/13 | 1,620 | 1,633 | 1,605.5 | 1,619.5 | +1.5 | +0.1% | 2,287,100 |
| 2015/04/10 | 1,642 | 1,642 | 1,615.5 | 1,618 | -14.5 | -0.9% | 3,114,500 |
| 2015/04/09 | 1,638.5 | 1,641.5 | 1,625.5 | 1,632.5 | +3 | +0.2% | 1,990,600 |
| 2015/04/08 | 1,624 | 1,639 | 1,620 | 1,629.5 | +14.5 | +0.9% | 2,769,300 |
| 2015/04/07 | 1,620 | 1,630 | 1,606.5 | 1,615 | +1 | +0.1% | 2,852,400 |
| 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 |
2501～
2550
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
