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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,420 | 1,431 | 1,402 | 1,430 | +31 | +2.2% | 4,940,000 |
| 2014/03/28 | 1,372 | 1,399 | 1,361 | 1,399 | +25 | +1.8% | 3,071,000 |
| 2014/03/27 | 1,367 | 1,380 | 1,351 | 1,374 | +12 | +0.9% | 3,613,000 |
| 2014/03/26 | 1,349 | 1,368 | 1,347 | 1,362 | +35 | +2.6% | 4,643,000 |
| 2014/03/25 | 1,319 | 1,342 | 1,314 | 1,327 | -6 | -0.5% | 2,279,000 |
| 2014/03/24 | 1,328 | 1,338 | 1,304 | 1,333 | +30 | +2.3% | 4,010,000 |
| 2014/03/20 | 1,347 | 1,348 | 1,303 | 1,303 | -33 | -2.5% | 4,217,000 |
| 2014/03/19 | 1,334 | 1,346 | 1,324 | 1,336 | +22 | +1.7% | 3,373,000 |
| 2014/03/18 | 1,332 | 1,335 | 1,314 | 1,314 | -1 | -0.1% | 2,652,000 |
| 2014/03/17 | 1,317 | 1,321 | 1,309 | 1,315 | -6 | -0.5% | 2,145,000 |
| 2014/03/14 | 1,334 | 1,341 | 1,317 | 1,321 | -26 | -1.9% | 6,720,000 |
| 2014/03/13 | 1,334 | 1,358 | 1,330 | 1,347 | -6 | -0.4% | 3,376,000 |
| 2014/03/12 | 1,365 | 1,370 | 1,351 | 1,353 | -29 | -2.1% | 3,895,000 |
| 2014/03/11 | 1,381 | 1,391 | 1,373 | 1,382 | -6 | -0.4% | 3,437,000 |
| 2014/03/10 | 1,385 | 1,393 | 1,377 | 1,388 | -1 | -0.1% | 2,868,000 |
| 2014/03/07 | 1,396 | 1,397 | 1,382 | 1,389 | +6 | +0.4% | 3,724,000 |
| 2014/03/06 | 1,388 | 1,398 | 1,378 | 1,383 | +8 | +0.6% | 4,107,000 |
| 2014/03/05 | 1,384 | 1,390 | 1,375 | 1,375 | +6 | +0.4% | 2,604,000 |
| 2014/03/04 | 1,340 | 1,375 | 1,335 | 1,369 | +5 | +0.4% | 4,159,000 |
| 2014/03/03 | 1,371 | 1,371 | 1,347 | 1,364 | -21 | -1.5% | 2,477,000 |
| 2014/02/28 | 1,367 | 1,390 | 1,366 | 1,385 | +17 | +1.2% | 4,167,000 |
| 2014/02/27 | 1,364 | 1,377 | 1,344 | 1,368 | +4 | +0.3% | 3,623,000 |
| 2014/02/26 | 1,355 | 1,369 | 1,348 | 1,364 | -7 | -0.5% | 2,871,000 |
| 2014/02/25 | 1,365 | 1,374 | 1,356 | 1,371 | ±0 | ±0% | 3,017,000 |
| 2014/02/24 | 1,357 | 1,379 | 1,343 | 1,371 | ±0 | ±0% | 4,103,000 |
| 2014/02/21 | 1,336 | 1,375 | 1,334 | 1,371 | +45 | +3.4% | 3,924,000 |
| 2014/02/20 | 1,341 | 1,346 | 1,317 | 1,326 | -30 | -2.2% | 4,709,000 |
| 2014/02/19 | 1,354 | 1,358 | 1,345 | 1,356 | +12 | +0.9% | 4,117,000 |
| 2014/02/18 | 1,325 | 1,349 | 1,324 | 1,344 | +30 | +2.3% | 5,576,000 |
| 2014/02/17 | 1,305 | 1,321 | 1,290 | 1,314 | +21 | +1.6% | 6,816,000 |
| 2014/02/14 | 1,339 | 1,340 | 1,292 | 1,293 | -131 | -9.2% | 11,680,000 |
| 2014/02/13 | 1,428 | 1,436 | 1,415 | 1,424 | -4 | -0.3% | 4,135,000 |
| 2014/02/12 | 1,403 | 1,437 | 1,401 | 1,428 | +11 | +0.8% | 2,883,000 |
| 2014/02/10 | 1,406 | 1,420 | 1,399 | 1,417 | +26 | +1.9% | 2,422,000 |
| 2014/02/07 | 1,365 | 1,401 | 1,364 | 1,391 | +46 | +3.4% | 5,399,000 |
| 2014/02/06 | 1,363 | 1,365 | 1,344 | 1,345 | -9 | -0.7% | 4,154,000 |
| 2014/02/05 | 1,360 | 1,366 | 1,332 | 1,354 | +6 | +0.4% | 3,862,000 |
| 2014/02/04 | 1,371 | 1,376 | 1,345 | 1,348 | -53 | -3.8% | 5,143,000 |
| 2014/02/03 | 1,394 | 1,408 | 1,386 | 1,401 | -5 | -0.4% | 3,127,000 |
| 2014/01/31 | 1,422 | 1,425 | 1,401 | 1,406 | -6 | -0.4% | 3,790,000 |
| 2014/01/30 | 1,407 | 1,412 | 1,395 | 1,412 | -18 | -1.3% | 4,544,000 |
| 2014/01/29 | 1,399 | 1,431 | 1,396 | 1,430 | +47 | +3.4% | 3,626,000 |
| 2014/01/28 | 1,388 | 1,391 | 1,376 | 1,383 | +8 | +0.6% | 3,893,000 |
| 2014/01/27 | 1,389 | 1,393 | 1,361 | 1,375 | -58 | -4% | 6,501,000 |
| 2014/01/24 | 1,444 | 1,446 | 1,428 | 1,433 | -32 | -2.2% | 4,057,000 |
| 2014/01/23 | 1,463 | 1,472 | 1,462 | 1,465 | +8 | +0.5% | 3,765,000 |
| 2014/01/22 | 1,456 | 1,461 | 1,443 | 1,457 | +1 | +0.1% | 2,553,000 |
| 2014/01/21 | 1,451 | 1,461 | 1,443 | 1,456 | +10 | +0.7% | 1,914,000 |
| 2014/01/20 | 1,456 | 1,459 | 1,446 | 1,446 | -14 | -1% | 2,895,000 |
| 2014/01/17 | 1,435 | 1,465 | 1,435 | 1,460 | +22 | +1.5% | 5,132,000 |
2601～
2650
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
