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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 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 |
| 2014/01/16 | 1,439 | 1,449 | 1,436 | 1,438 | +3 | +0.2% | 3,178,000 |
| 2014/01/15 | 1,419 | 1,435 | 1,414 | 1,435 | +33 | +2.4% | 2,985,000 |
| 2014/01/14 | 1,420 | 1,421 | 1,400 | 1,402 | -33 | -2.3% | 5,448,000 |
| 2014/01/10 | 1,441 | 1,448 | 1,430 | 1,435 | -17 | -1.2% | 5,803,000 |
| 2014/01/09 | 1,466 | 1,466 | 1,449 | 1,452 | -17 | -1.2% | 4,760,000 |
| 2014/01/08 | 1,482 | 1,483 | 1,460 | 1,469 | -13 | -0.9% | 4,048,000 |
| 2014/01/07 | 1,494 | 1,495 | 1,475 | 1,482 | -22 | -1.5% | 3,008,000 |
| 2014/01/06 | 1,514 | 1,517 | 1,490 | 1,504 | -9 | -0.6% | 3,016,000 |
| 2013/12/30 | 1,516 | 1,517 | 1,508 | 1,513 | +3 | +0.2% | 3,159,000 |
| 2013/12/27 | 1,514 | 1,518 | 1,500 | 1,510 | -2 | -0.1% | 2,373,000 |
| 2013/12/26 | 1,495 | 1,513 | 1,491 | 1,512 | -1 | -0.1% | 2,361,000 |
| 2013/12/25 | 1,505 | 1,514 | 1,505 | 1,513 | +4 | +0.3% | 3,662,000 |
| 2013/12/24 | 1,503 | 1,512 | 1,501 | 1,509 | +9 | +0.6% | 3,587,000 |
| 2013/12/20 | 1,500 | 1,508 | 1,491 | 1,500 | -4 | -0.3% | 4,277,000 |
| 2013/12/19 | 1,511 | 1,519 | 1,498 | 1,504 | +7 | +0.5% | 4,413,000 |
| 2013/12/18 | 1,505 | 1,510 | 1,491 | 1,497 | -3 | -0.2% | 4,498,000 |
| 2013/12/17 | 1,510 | 1,512 | 1,482 | 1,500 | +6 | +0.4% | 3,422,000 |
| 2013/12/16 | 1,531 | 1,539 | 1,493 | 1,494 | -40 | -2.6% | 5,873,000 |
| 2013/12/13 | 1,530 | 1,559 | 1,530 | 1,534 | -12 | -0.8% | 8,561,000 |
| 2013/12/12 | 1,549 | 1,557 | 1,541 | 1,546 | -4 | -0.3% | 2,835,000 |
| 2013/12/11 | 1,561 | 1,564 | 1,543 | 1,550 | -24 | -1.5% | 2,553,000 |
| 2013/12/10 | 1,564 | 1,574 | 1,558 | 1,574 | +4 | +0.3% | 2,316,000 |
| 2013/12/09 | 1,562 | 1,572 | 1,555 | 1,570 | +24 | +1.6% | 3,813,000 |
| 2013/12/06 | 1,550 | 1,552 | 1,533 | 1,546 | -1 | -0.1% | 1,976,000 |
| 2013/12/05 | 1,546 | 1,553 | 1,540 | 1,547 | -9 | -0.6% | 3,170,000 |
| 2013/12/04 | 1,560 | 1,566 | 1,541 | 1,556 | -15 | -1% | 3,935,000 |
| 2013/12/03 | 1,568 | 1,580 | 1,566 | 1,571 | +6 | +0.4% | 3,051,000 |
| 2013/12/02 | 1,575 | 1,585 | 1,561 | 1,565 | -13 | -0.8% | 2,614,000 |
| 2013/11/29 | 1,575 | 1,579 | 1,562 | 1,578 | -7 | -0.4% | 3,432,000 |
| 2013/11/28 | 1,588 | 1,594 | 1,577 | 1,585 | +5 | +0.3% | 2,527,000 |
| 2013/11/27 | 1,571 | 1,582 | 1,566 | 1,580 | +4 | +0.3% | 3,017,000 |
| 2013/11/26 | 1,583 | 1,587 | 1,574 | 1,576 | -12 | -0.8% | 3,735,000 |
| 2013/11/25 | 1,571 | 1,593 | 1,567 | 1,588 | +18 | +1.1% | 3,708,000 |
| 2013/11/22 | 1,581 | 1,582 | 1,564 | 1,570 | +4 | +0.3% | 4,912,000 |
| 2013/11/21 | 1,549 | 1,570 | 1,545 | 1,566 | +27 | +1.8% | 4,699,000 |
| 2013/11/20 | 1,542 | 1,549 | 1,538 | 1,539 | +8 | +0.5% | 2,745,000 |
| 2013/11/19 | 1,536 | 1,542 | 1,522 | 1,531 | +3 | +0.2% | 4,007,000 |
| 2013/11/18 | 1,535 | 1,542 | 1,521 | 1,528 | -7 | -0.5% | 3,404,000 |
| 2013/11/15 | 1,520 | 1,545 | 1,519 | 1,535 | +28 | +1.9% | 5,235,000 |
| 2013/11/14 | 1,499 | 1,514 | 1,490 | 1,507 | +18 | +1.2% | 4,354,000 |
| 2013/11/13 | 1,490 | 1,493 | 1,476 | 1,489 | -1 | -0.1% | 3,294,000 |
| 2013/11/12 | 1,466 | 1,490 | 1,463 | 1,490 | +33 | +2.3% | 3,737,000 |
| 2013/11/11 | 1,461 | 1,466 | 1,447 | 1,457 | +11 | +0.8% | 2,241,000 |
| 2013/11/08 | 1,435 | 1,455 | 1,428 | 1,446 | -2 | -0.1% | 2,938,000 |
| 2013/11/07 | 1,452 | 1,457 | 1,438 | 1,448 | -1 | -0.1% | 3,824,000 |
| 2013/11/06 | 1,436 | 1,462 | 1,434 | 1,449 | +8 | +0.6% | 2,477,000 |
2801～
2850
件表示中 / 3735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 | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90倍 | 1.38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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09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 | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.18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 | 131,000円 | +5.0% | -2.3% | 1.91% | 20.66倍 | 2.42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
