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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,351 | 1,352.5 | 1,311.5 | 1,311.5 | -43.5 | -3.2% | 4,750,900 |
| 2014/10/16 | 1,350 | 1,358 | 1,338 | 1,355 | -17.5 | -1.3% | 5,351,500 |
| 2014/10/15 | 1,378 | 1,384.5 | 1,368 | 1,372.5 | -2.5 | -0.2% | 3,642,200 |
| 2014/10/14 | 1,383 | 1,394.5 | 1,372.5 | 1,375 | -22 | -1.6% | 4,112,700 |
| 2014/10/10 | 1,393 | 1,409 | 1,393 | 1,397 | -12 | -0.9% | 4,614,700 |
| 2014/10/09 | 1,421.5 | 1,428 | 1,405 | 1,409 | -12 | -0.8% | 3,832,200 |
| 2014/10/08 | 1,412.5 | 1,424 | 1,412 | 1,421 | -13 | -0.9% | 4,401,500 |
| 2014/10/07 | 1,421 | 1,446 | 1,418 | 1,434 | +14.5 | +1% | 4,350,700 |
| 2014/10/06 | 1,436.5 | 1,439 | 1,417.5 | 1,419.5 | -9.5 | -0.7% | 4,012,700 |
| 2014/10/03 | 1,419.5 | 1,435.5 | 1,417.5 | 1,429 | +7.5 | +0.5% | 2,871,700 |
| 2014/10/02 | 1,430 | 1,432 | 1,407 | 1,421.5 | -31.5 | -2.2% | 5,410,100 |
| 2014/10/01 | 1,457.5 | 1,469 | 1,445.5 | 1,453 | -3.5 | -0.2% | 2,807,000 |
| 2014/09/30 | 1,460.5 | 1,467 | 1,442 | 1,456.5 | +1 | +0.1% | 3,761,700 |
| 2014/09/29 | 1,451 | 1,459 | 1,445 | 1,455.5 | +9 | +0.6% | 2,458,600 |
| 2014/09/26 | 1,441 | 1,457 | 1,441 | 1,446.5 | -10.5 | -0.7% | 2,919,900 |
| 2014/09/25 | 1,446 | 1,459.5 | 1,444 | 1,457 | +18 | +1.3% | 2,599,800 |
| 2014/09/24 | 1,445.5 | 1,449.5 | 1,429.5 | 1,439 | -7 | -0.5% | 2,529,900 |
| 2014/09/22 | 1,444 | 1,450 | 1,435 | 1,446 | +7.5 | +0.5% | 2,751,300 |
| 2014/09/19 | 1,434.5 | 1,448.5 | 1,428.5 | 1,438.5 | +12 | +0.8% | 3,639,000 |
| 2014/09/18 | 1,427.5 | 1,433 | 1,422.5 | 1,426.5 | +3 | +0.2% | 2,548,200 |
| 2014/09/17 | 1,420.5 | 1,430.5 | 1,418 | 1,423.5 | +6.5 | +0.5% | 2,189,700 |
| 2014/09/16 | 1,417.5 | 1,423.5 | 1,406 | 1,417 | -3.5 | -0.2% | 3,380,200 |
| 2014/09/12 | 1,430 | 1,430 | 1,415 | 1,420.5 | ±0 | ±0% | 4,720,700 |
| 2014/09/11 | 1,420.5 | 1,429.5 | 1,408.5 | 1,420.5 | +13 | +0.9% | 3,309,700 |
| 2014/09/10 | 1,402.5 | 1,411 | 1,396.5 | 1,407.5 | -6 | -0.4% | 2,289,500 |
| 2014/09/09 | 1,407 | 1,415 | 1,399 | 1,413.5 | +13 | +0.9% | 2,759,900 |
| 2014/09/08 | 1,404.5 | 1,404.5 | 1,387 | 1,400.5 | -6 | -0.4% | 2,452,600 |
| 2014/09/05 | 1,405 | 1,424 | 1,400.5 | 1,406.5 | +16 | +1.2% | 2,457,400 |
| 2014/09/04 | 1,390.5 | 1,398.5 | 1,383 | 1,390.5 | +4.5 | +0.3% | 1,892,900 |
| 2014/09/03 | 1,400 | 1,404 | 1,382.5 | 1,386 | -11 | -0.8% | 2,706,800 |
| 2014/09/02 | 1,397.5 | 1,419 | 1,394 | 1,397 | +4 | +0.3% | 2,026,300 |
| 2014/09/01 | 1,394 | 1,399 | 1,388.5 | 1,393 | -1.5 | -0.1% | 1,049,300 |
| 2014/08/29 | 1,395 | 1,398 | 1,382.5 | 1,394.5 | +6.5 | +0.5% | 2,723,500 |
| 2014/08/28 | 1,387 | 1,391.5 | 1,381 | 1,388 | -4.5 | -0.3% | 1,550,700 |
| 2014/08/27 | 1,405 | 1,406.5 | 1,387.5 | 1,392.5 | -10 | -0.7% | 1,896,100 |
| 2014/08/26 | 1,399 | 1,405 | 1,397 | 1,402.5 | +3.5 | +0.3% | 1,567,800 |
| 2014/08/25 | 1,402 | 1,407 | 1,396 | 1,399 | +2.5 | +0.2% | 1,094,700 |
| 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 |
2651～
2700
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
