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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,633 | 1,685 | 1,594 | 1,594 | -39 | -2.4% | 4,143,000 |
| 2013/06/04 | 1,600 | 1,638 | 1,581 | 1,633 | +19 | +1.2% | 4,188,000 |
| 2013/06/03 | 1,578 | 1,653 | 1,568 | 1,614 | -44 | -2.7% | 5,161,000 |
| 2013/05/31 | 1,650 | 1,698 | 1,647 | 1,658 | +24 | +1.5% | 6,742,000 |
| 2013/05/30 | 1,701 | 1,705 | 1,618 | 1,634 | -87 | -5.1% | 5,730,000 |
| 2013/05/29 | 1,755 | 1,759 | 1,720 | 1,721 | -19 | -1.1% | 4,606,000 |
| 2013/05/28 | 1,711 | 1,752 | 1,693 | 1,740 | +18 | +1% | 4,298,000 |
| 2013/05/27 | 1,739 | 1,765 | 1,722 | 1,722 | -35 | -2% | 3,997,000 |
| 2013/05/24 | 1,721 | 1,806 | 1,718 | 1,757 | +28 | +1.6% | 8,182,000 |
| 2013/05/23 | 1,845 | 1,845 | 1,726 | 1,729 | -103 | -5.6% | 5,214,000 |
| 2013/05/22 | 1,827 | 1,845 | 1,826 | 1,832 | +7 | +0.4% | 2,947,000 |
| 2013/05/21 | 1,844 | 1,844 | 1,808 | 1,825 | -24 | -1.3% | 2,546,000 |
| 2013/05/20 | 1,864 | 1,864 | 1,837 | 1,849 | +10 | +0.5% | 2,266,000 |
| 2013/05/17 | 1,857 | 1,868 | 1,835 | 1,839 | -18 | -1% | 3,799,000 |
| 2013/05/16 | 1,862 | 1,867 | 1,827 | 1,857 | +16 | +0.9% | 4,230,000 |
| 2013/05/15 | 1,800 | 1,854 | 1,798 | 1,841 | +54 | +3% | 6,019,000 |
| 2013/05/14 | 1,791 | 1,807 | 1,777 | 1,787 | +1 | +0.1% | 3,371,000 |
| 2013/05/13 | 1,765 | 1,807 | 1,765 | 1,786 | +29 | +1.7% | 4,859,000 |
| 2013/05/10 | 1,742 | 1,767 | 1,734 | 1,757 | +55 | +3.2% | 5,309,000 |
| 2013/05/09 | 1,750 | 1,751 | 1,702 | 1,702 | -56 | -3.2% | 4,360,000 |
| 2013/05/08 | 1,766 | 1,775 | 1,752 | 1,758 | -8 | -0.5% | 4,712,000 |
| 2013/05/07 | 1,748 | 1,775 | 1,748 | 1,766 | +53 | +3.1% | 4,391,000 |
| 2013/05/02 | 1,710 | 1,718 | 1,700 | 1,713 | +5 | +0.3% | 2,566,000 |
| 2013/05/01 | 1,718 | 1,721 | 1,695 | 1,708 | +1 | +0.1% | 2,748,000 |
| 2013/04/30 | 1,700 | 1,737 | 1,700 | 1,707 | +21 | +1.2% | 4,419,000 |
| 2013/04/26 | 1,709 | 1,715 | 1,681 | 1,686 | -23 | -1.3% | 4,070,000 |
| 2013/04/25 | 1,715 | 1,730 | 1,699 | 1,709 | +7 | +0.4% | 3,880,000 |
| 2013/04/24 | 1,644 | 1,703 | 1,643 | 1,702 | +65 | +4% | 5,777,000 |
| 2013/04/23 | 1,619 | 1,641 | 1,616 | 1,637 | +25 | +1.6% | 4,250,000 |
| 2013/04/22 | 1,624 | 1,640 | 1,610 | 1,612 | +18 | +1.1% | 3,711,000 |
| 2013/04/19 | 1,589 | 1,601 | 1,556 | 1,594 | -1 | -0.1% | 6,500,000 |
| 2013/04/18 | 1,651 | 1,652 | 1,592 | 1,595 | -58 | -3.5% | 5,876,000 |
| 2013/04/17 | 1,660 | 1,670 | 1,646 | 1,653 | -7 | -0.4% | 4,885,000 |
| 2013/04/16 | 1,669 | 1,695 | 1,643 | 1,660 | -13 | -0.8% | 5,529,000 |
| 2013/04/15 | 1,693 | 1,702 | 1,673 | 1,673 | -20 | -1.2% | 5,148,000 |
| 2013/04/12 | 1,720 | 1,722 | 1,675 | 1,693 | -27 | -1.6% | 5,094,000 |
| 2013/04/11 | 1,710 | 1,738 | 1,702 | 1,720 | +30 | +1.8% | 5,475,000 |
| 2013/04/10 | 1,680 | 1,717 | 1,679 | 1,690 | +4 | +0.2% | 5,607,000 |
| 2013/04/09 | 1,682 | 1,692 | 1,661 | 1,686 | +5 | +0.3% | 3,737,000 |
| 2013/04/08 | 1,676 | 1,699 | 1,644 | 1,681 | +32 | +1.9% | 4,727,000 |
| 2013/04/05 | 1,658 | 1,696 | 1,636 | 1,649 | +61 | +3.8% | 8,130,000 |
| 2013/04/04 | 1,535 | 1,588 | 1,502 | 1,588 | +76 | +5% | 7,583,000 |
| 2013/04/03 | 1,489 | 1,520 | 1,484 | 1,512 | +70 | +4.9% | 6,200,000 |
| 2013/04/02 | 1,444 | 1,462 | 1,393 | 1,442 | -25 | -1.7% | 4,347,000 |
| 2013/04/01 | 1,499 | 1,503 | 1,466 | 1,467 | -44 | -2.9% | 3,176,000 |
| 2013/03/29 | 1,515 | 1,517 | 1,491 | 1,511 | ±0 | ±0% | 2,825,000 |
| 2013/03/28 | 1,497 | 1,515 | 1,492 | 1,511 | +17 | +1.1% | 3,654,000 |
| 2013/03/27 | 1,506 | 1,508 | 1,486 | 1,494 | -4 | -0.3% | 2,797,000 |
| 2013/03/26 | 1,472 | 1,503 | 1,468 | 1,498 | +20 | +1.4% | 3,944,000 |
| 2013/03/25 | 1,476 | 1,492 | 1,471 | 1,478 | +16 | +1.1% | 3,042,000 |
2801～
2850
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
