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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,429 | 1,440 | 1,424 | 1,434 | +16 | +1.1% | 2,024,100 |
| 2014/05/23 | 1,414 | 1,425 | 1,412 | 1,418 | +10 | +0.7% | 1,812,500 |
| 2014/05/22 | 1,391 | 1,415 | 1,388 | 1,408 | +30 | +2.2% | 2,730,000 |
| 2014/05/21 | 1,397 | 1,397 | 1,378 | 1,378 | -24 | -1.7% | 2,719,200 |
| 2014/05/20 | 1,411 | 1,413 | 1,401 | 1,402 | +5 | +0.4% | 2,142,600 |
| 2014/05/19 | 1,390 | 1,405 | 1,387 | 1,397 | +11 | +0.8% | 2,061,200 |
| 2014/05/16 | 1,402 | 1,407 | 1,379 | 1,386 | -42 | -2.9% | 2,880,200 |
| 2014/05/15 | 1,408 | 1,428 | 1,408 | 1,428 | +7 | +0.5% | 3,257,800 |
| 2014/05/14 | 1,400 | 1,425 | 1,400 | 1,421 | +22 | +1.6% | 2,569,000 |
| 2014/05/13 | 1,402 | 1,415 | 1,386 | 1,399 | +27 | +2% | 3,105,200 |
| 2014/05/12 | 1,373 | 1,386 | 1,372 | 1,372 | +1 | +0.1% | 2,339,800 |
| 2014/05/09 | 1,376 | 1,396 | 1,370 | 1,371 | -4 | -0.3% | 5,180,200 |
| 2014/05/08 | 1,379 | 1,390 | 1,371 | 1,375 | +2 | +0.1% | 3,361,800 |
| 2014/05/07 | 1,376 | 1,390 | 1,371 | 1,373 | -6 | -0.4% | 4,385,100 |
| 2014/05/02 | 1,382 | 1,386 | 1,373 | 1,379 | -3 | -0.2% | 3,246,900 |
| 2014/05/01 | 1,435 | 1,437 | 1,369 | 1,382 | -33 | -2.3% | 5,684,200 |
| 2014/04/30 | 1,404 | 1,421 | 1,402 | 1,415 | +5 | +0.4% | 3,254,600 |
| 2014/04/28 | 1,399 | 1,414 | 1,389 | 1,410 | +13 | +0.9% | 2,691,200 |
| 2014/04/25 | 1,400 | 1,414 | 1,394 | 1,397 | -3 | -0.2% | 2,394,000 |
| 2014/04/24 | 1,405 | 1,411 | 1,391 | 1,400 | -1 | -0.1% | 2,314,300 |
| 2014/04/23 | 1,408 | 1,409 | 1,392 | 1,401 | +3 | +0.2% | 2,674,300 |
| 2014/04/22 | 1,417 | 1,424 | 1,398 | 1,398 | -23 | -1.6% | 2,563,700 |
| 2014/04/21 | 1,418 | 1,430 | 1,413 | 1,421 | +11 | +0.8% | 2,770,200 |
| 2014/04/18 | 1,409 | 1,411 | 1,401 | 1,410 | +5 | +0.4% | 1,484,400 |
| 2014/04/17 | 1,408 | 1,428 | 1,399 | 1,405 | -4 | -0.3% | 4,321,200 |
| 2014/04/16 | 1,402 | 1,421 | 1,395 | 1,409 | +10 | +0.7% | 4,378,700 |
| 2014/04/15 | 1,396 | 1,402 | 1,387 | 1,399 | -3 | -0.2% | 3,963,000 |
| 2014/04/14 | 1,381 | 1,420 | 1,381 | 1,402 | +21 | +1.5% | 4,389,800 |
| 2014/04/11 | 1,361 | 1,394 | 1,357 | 1,381 | -3 | -0.2% | 5,648,200 |
| 2014/04/10 | 1,399 | 1,406 | 1,381 | 1,384 | +7 | +0.5% | 4,443,600 |
| 2014/04/09 | 1,358 | 1,384 | 1,357 | 1,377 | +7 | +0.5% | 4,641,700 |
| 2014/04/08 | 1,377 | 1,385 | 1,360 | 1,370 | -12 | -0.9% | 4,219,300 |
| 2014/04/07 | 1,388 | 1,400 | 1,374 | 1,382 | -20 | -1.4% | 2,941,000 |
| 2014/04/04 | 1,401 | 1,410 | 1,392 | 1,402 | -4 | -0.3% | 3,768,100 |
| 2014/04/03 | 1,400 | 1,413 | 1,394 | 1,406 | +7 | +0.5% | 2,703,800 |
| 2014/04/02 | 1,410 | 1,418 | 1,391 | 1,399 | -10 | -0.7% | 3,311,600 |
| 2014/04/01 | 1,430 | 1,434 | 1,398 | 1,409 | -21 | -1.5% | 3,468,100 |
| 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 |
2751～
2800
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
