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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,429 | 1,443 | 1,410 | 1,429 | +2 | +0.1% | 1,998,000 |
| 2013/08/20 | 1,452 | 1,465 | 1,427 | 1,427 | -41 | -2.8% | 2,281,000 |
| 2013/08/19 | 1,455 | 1,471 | 1,452 | 1,468 | +14 | +1% | 1,857,000 |
| 2013/08/16 | 1,456 | 1,464 | 1,433 | 1,454 | -26 | -1.8% | 5,150,000 |
| 2013/08/15 | 1,490 | 1,504 | 1,476 | 1,480 | -33 | -2.2% | 1,965,000 |
| 2013/08/14 | 1,506 | 1,516 | 1,495 | 1,513 | +18 | +1.2% | 1,845,000 |
| 2013/08/13 | 1,485 | 1,496 | 1,474 | 1,495 | +33 | +2.3% | 1,932,000 |
| 2013/08/12 | 1,450 | 1,473 | 1,445 | 1,462 | +2 | +0.1% | 2,396,000 |
| 2013/08/09 | 1,460 | 1,472 | 1,447 | 1,460 | -1 | -0.1% | 4,183,000 |
| 2013/08/08 | 1,480 | 1,503 | 1,458 | 1,461 | -18 | -1.2% | 3,690,000 |
| 2013/08/07 | 1,531 | 1,532 | 1,479 | 1,479 | -85 | -5.4% | 4,241,000 |
| 2013/08/06 | 1,555 | 1,565 | 1,531 | 1,564 | +24 | +1.6% | 3,866,000 |
| 2013/08/05 | 1,530 | 1,550 | 1,517 | 1,540 | +9 | +0.6% | 3,290,000 |
| 2013/08/02 | 1,555 | 1,557 | 1,497 | 1,531 | +35 | +2.3% | 4,426,000 |
| 2013/08/01 | 1,465 | 1,496 | 1,462 | 1,496 | +45 | +3.1% | 2,271,000 |
| 2013/07/31 | 1,495 | 1,496 | 1,451 | 1,451 | -63 | -4.2% | 4,837,000 |
| 2013/07/30 | 1,479 | 1,521 | 1,471 | 1,514 | +19 | +1.3% | 3,527,000 |
| 2013/07/29 | 1,531 | 1,533 | 1,493 | 1,495 | -40 | -2.6% | 3,090,000 |
| 2013/07/26 | 1,582 | 1,582 | 1,531 | 1,535 | -72 | -4.5% | 4,585,000 |
| 2013/07/25 | 1,617 | 1,629 | 1,595 | 1,607 | +4 | +0.2% | 3,324,000 |
| 2013/07/24 | 1,622 | 1,632 | 1,601 | 1,603 | -26 | -1.6% | 2,860,000 |
| 2013/07/23 | 1,622 | 1,637 | 1,617 | 1,629 | +16 | +1% | 2,924,000 |
| 2013/07/22 | 1,650 | 1,658 | 1,607 | 1,613 | -9 | -0.6% | 2,744,000 |
| 2013/07/19 | 1,650 | 1,660 | 1,615 | 1,622 | -18 | -1.1% | 3,027,000 |
| 2013/07/18 | 1,620 | 1,642 | 1,620 | 1,640 | +14 | +0.9% | 2,331,000 |
| 2013/07/17 | 1,630 | 1,630 | 1,603 | 1,626 | -13 | -0.8% | 3,711,000 |
| 2013/07/16 | 1,622 | 1,643 | 1,621 | 1,639 | +22 | +1.4% | 2,717,000 |
| 2013/07/12 | 1,600 | 1,623 | 1,596 | 1,617 | +5 | +0.3% | 4,873,000 |
| 2013/07/11 | 1,591 | 1,642 | 1,587 | 1,612 | +27 | +1.7% | 4,782,000 |
| 2013/07/10 | 1,595 | 1,601 | 1,575 | 1,585 | ±0 | ±0% | 3,662,000 |
| 2013/07/09 | 1,555 | 1,586 | 1,555 | 1,585 | +38 | +2.5% | 4,052,000 |
| 2013/07/08 | 1,569 | 1,584 | 1,547 | 1,547 | -16 | -1% | 3,303,000 |
| 2013/07/05 | 1,565 | 1,574 | 1,555 | 1,563 | -2 | -0.1% | 3,537,000 |
| 2013/07/04 | 1,560 | 1,574 | 1,553 | 1,565 | -10 | -0.6% | 3,128,000 |
| 2013/07/03 | 1,608 | 1,608 | 1,563 | 1,575 | -33 | -2.1% | 3,988,000 |
| 2013/07/02 | 1,600 | 1,608 | 1,579 | 1,608 | +17 | +1.1% | 3,290,000 |
| 2013/07/01 | 1,561 | 1,593 | 1,560 | 1,591 | +37 | +2.4% | 2,754,000 |
| 2013/06/28 | 1,540 | 1,571 | 1,539 | 1,554 | +31 | +2% | 4,227,000 |
| 2013/06/27 | 1,517 | 1,532 | 1,494 | 1,523 | +26 | +1.7% | 2,894,000 |
| 2013/06/26 | 1,533 | 1,542 | 1,493 | 1,497 | -21 | -1.4% | 3,269,000 |
| 2013/06/25 | 1,543 | 1,554 | 1,502 | 1,518 | -27 | -1.7% | 4,073,000 |
| 2013/06/24 | 1,589 | 1,590 | 1,539 | 1,545 | -43 | -2.7% | 3,941,000 |
| 2013/06/21 | 1,549 | 1,588 | 1,509 | 1,588 | -81 | -4.9% | 10,929,000 |
| 2013/06/20 | 1,592 | 1,669 | 1,561 | 1,669 | +68 | +4.2% | 4,834,000 |
| 2013/06/19 | 1,650 | 1,658 | 1,570 | 1,601 | +6 | +0.4% | 3,005,000 |
| 2013/06/18 | 1,595 | 1,609 | 1,567 | 1,595 | +15 | +0.9% | 4,308,000 |
| 2013/06/17 | 1,549 | 1,597 | 1,540 | 1,580 | +17 | +1.1% | 3,274,000 |
| 2013/06/14 | 1,556 | 1,593 | 1,555 | 1,563 | +32 | +2.1% | 6,643,000 |
| 2013/06/13 | 1,590 | 1,600 | 1,526 | 1,531 | -97 | -6% | 5,363,000 |
| 2013/06/12 | 1,577 | 1,635 | 1,555 | 1,628 | +27 | +1.7% | 3,080,000 |
2901～
2950
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
