ログイン

キリンホールディングス (2503.T)

プライム（内国株式）
セクター
食料品
最新終値
3,041円
最新PBR
1.78倍
最新PER
17.68倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,063 3,068 2,989 3,041 3,410,400 3,012.7 2,935.7
08/12(水) 3,090 3,129 3,028 3,068 4,490,700 2,970.5 2,929.1
08/10(月) 2,973 3,055 2,936 2,990 3,990,900 2,928.1 2,920.3
08/07(金) 2,971 3,068 2,950 3,038 4,939,700 2,912.3 2,913.3
08/06(木) 2,853 2,938 2,826 2,927 3,678,200 2,895.3 2,902.8
08/05(水) 2,850 2,866 2,806 2,830 3,319,600 2,923.5 2,895.1
08/04(火) 2,888 2,900 2,834 2,856 2,834,300 2,984.1 2,894.3
08/03(月) 2,945 2,945 2,865 2,911 3,543,400 3,012.5 2,893.4
07/31(金) 2,968 3,041 2,945 2,953 4,380,800 3,024.0 2,891.4
07/30(木) 3,108 3,139 3,046 3,068 17,227,600 3,015.0 2,885.9
07/29(水) 3,048 3,161 3,016 3,133 4,116,800 2,980.2 2,874.6
07/28(火) 2,995 3,016 2,967 2,998 3,544,100 2,934.8 2,860.7
07/27(月) 2,935 2,970 2,900 2,968 2,844,600 2,919.5 2,853.2
07/24(金) 2,878 2,911 2,872 2,908 2,564,900 2,907.7 2,845.4
07/23(木) 2,897 2,905 2,882 2,894 2,038,800 2,896.9 2,840.4
07/22(水) 2,886 2,917 2,873 2,906 2,536,100 2,890.6 2,834.0
07/21(火) 2,919 2,958 2,895 2,922 3,391,000 2,881.9 2,826.5
07/17(金) 2,904 2,948 2,891 2,909 3,342,300 2,864.0 2,816.9
07/16(木) 2,861 2,878 2,850 2,854 2,834,300 2,849.6 2,809.4
07/15(水) 2,875 2,888 2,823 2,863 3,753,000 2,862.9 2,804.8
07/14(火) 2,848 2,894 2,826 2,863 3,918,300 2,871.4 2,799.1
07/13(月) 2,864 2,864 2,824 2,832 3,205,100 2,874.2 2,790.1
07/10(金) 2,914 2,915 2,821 2,837 4,048,600 2,877.6 2,782.4
07/09(木) 2,948 2,949 2,891 2,921 3,487,900 2,872.9 2,773.3
07/08(水) 2,864 2,932 2,854 2,905 4,185,000 2,844.1 2,761.5
07/07(火) 2,847 2,894 2,821 2,877 3,111,100 2,809.9 2,750.8
07/06(月) 2,816 2,854 2,813 2,849 1,739,200 2,796.7 2,739.0
07/03(金) 2,827 2,864 2,800 2,814 2,411,000 2,793.5 2,729.5
07/02(木) 2,765 2,807 2,760 2,777 2,216,900 2,802.9 2,725.7
07/01(水) 2,794 2,817 2,721 2,734 2,398,300 2,810.7 2,723.5
06/30(火) 2,811 2,843 2,779 2,811 4,075,100 2,820.9 2,723.0
06/29(月) 2,794 2,878 2,781 2,833 3,924,400 2,815.7 2,720.7
06/26(金) 2,836 2,870 2,815 2,861 3,247,800 2,811.3 2,715.8
06/25(木) 2,815 2,859 2,790 2,816 3,283,100 2,793.7 2,710.2
06/24(水) 2,783 2,811 2,742 2,785 3,214,100 2,787.5 2,708.4
06/23(火) 2,806 2,808 2,773 2,785 2,604,300 2,777.0 2,706.4
06/22(月) 2,772 2,814 2,758 2,811 2,963,000 2,764.1 2,705.0
06/19(金) 2,774 2,783 2,732 2,773 4,482,000 2,738.3 2,696.6
06/18(木) 2,745 2,792 2,719 2,785 3,322,600 2,727.9 2,690.6
06/17(水) 2,742 2,770 2,719 2,733 2,092,600 2,718.9 2,680.2
06/16(火) 2,670 2,720 2,655 2,720 3,194,300 2,716.3 2,671.5
06/15(月) 2,707 2,732 2,678 2,682 3,345,100 2,699.6 2,661.7
06/12(金) 2,749 2,752 2,701 2,721 3,979,500 2,691.5 2,653.4
06/11(木) 2,676 2,740 2,660 2,740 4,072,300 2,668.9 2,644.4
06/10(水) 2,677 2,732 2,656 2,720 3,419,100 2,646.5 2,636.7
06/09(火) 2,625 2,674 2,618 2,637 3,372,900 2,630.1 2,627.9
06/08(月) 2,651 2,670 2,610 2,642 3,266,800 2,618.7 2,621.6
06/05(金) 2,634 2,661 2,591 2,608 3,281,400 2,612.9 2,615.7
06/04(木) 2,635 2,639 2,606 2,628 2,922,400 2,635.1 2,610.9
06/03(水) 2,589 2,656 2,583 2,638 3,493,500 2,653.8 2,606.0
06/02(火) 2,563 2,607 2,541 2,580 4,067,500 2,670.9 2,599.9
06/01(月) 2,681 2,685 2,613 2,613 3,760,400 2,705.6 2,597.4
05/29(金) 2,687 2,742 2,678 2,719 6,120,500 2,724.8 2,596.1
05/28(木) 2,690 2,755 2,682 2,721 4,048,300 2,725.2 2,590.3
05/27(水) 2,733 2,754 2,701 2,723 4,001,700 2,735.2 2,585.1
05/26(火) 2,714 2,757 2,696 2,753 2,704,600 2,737.7 2,580.4
05/25(月) 2,745 2,745 2,694 2,709 2,092,600 2,737.0 2,574.7
05/22(金) 2,746 2,755 2,691 2,721 2,766,000 2,715.6 2,570.4
05/21(木) 2,750 2,773 2,738 2,771 3,368,200 2,696.1 2,566.2
05/20(水) 2,748 2,773 2,716 2,736 4,243,400 2,646.8 2,560.8
05/19(火) 2,635 2,750 2,626 2,750 5,641,500 2,602.6 2,557.6
05/18(月) 2,600 2,630 2,567 2,602 3,523,200 2,547.7 2,553.5
05/15(金) 2,545 2,650 2,545 2,623 7,419,300 2,522.2 2,554.8
05/14(木) 2,517 2,537 2,509 2,525 3,593,700 2,496.9 2,554.7
05/13(水) 2,499 2,531 2,486 2,515 3,201,500 2,501.3 2,555.3
05/12(火) 2,484 2,512 2,472 2,475 3,737,700 2,498.0 2,559.4
05/11(月) 2,487 2,518 2,467 2,474 3,531,700 2,498.9 2,564.5
05/08(金) 2,561 2,564 2,483 2,497 4,714,800 2,503.1 2,566.5
05/07(木) 2,491 2,554 2,476 2,547 4,633,500 2,501.1 2,566.7
05/01(金) 2,470 2,502 2,456 2,498 2,600,300 2,493.1 2,565.2
04/30(木) 2,470 2,499 2,458 2,480 4,575,500 2,490.2 2,564.1
04/28(火) 2,489 2,500 2,461 2,495 12,223,100 2,497.9 2,563.7
04/27(月) 2,468 2,506 2,467 2,487 3,077,300 2,514.7 2,561.6
04/24(金) 2,498 2,534 2,490 2,507 2,818,000 2,532.1 2,557.8
04/23(木) 2,453 2,504 2,447 2,484 3,943,300 2,549.3 2,556.5
04/22(水) 2,560 2,560 2,518 2,518 4,039,000 2,573.5 2,561.0
04/21(火) 2,580 2,595 2,570 2,579 2,678,000 2,591.9 2,564.1
04/20(月) 2,605 2,609 2,567 2,574 2,382,500 2,596.3 2,565.4
04/17(金) 2,628 2,631 2,587 2,593 3,289,600 2,605.0 2,566.5
04/16(木) 2,611 2,630 2,594 2,605 3,146,800 2,613.6 2,565.9
04/15(水) 2,578 2,615 2,571 2,610 3,444,800 2,623.7 2,567.0
04/14(火) 2,600 2,627 2,579 2,601 2,714,700 2,631.3 2,566.4
04/13(月) 2,611 2,658 2,602 2,617 2,443,000 2,637.6 2,566.7
04/10(金) 2,649 2,673 2,634 2,636 3,146,900 2,638.2 2,565.6
04/09(木) 2,655 2,683 2,650 2,655 3,866,000 2,619.1 2,562.7
04/08(水) 2,654 2,675 2,641 2,648 3,980,800 2,611.4 2,560.9
04/07(火) 2,625 2,669 2,621 2,633 2,937,000 2,602.3 2,562.7
04/06(月) 2,600 2,655 2,596 2,620 3,184,100 2,580.8 2,567.0
04/03(金) 2,517 2,569 2,513 2,540 4,083,400 2,557.1 2,570.5
04/02(木) 2,615 2,646 2,606 2,617 2,678,700 2,550.8 2,574.7
04/01(水) 2,555 2,603 2,530 2,603 2,719,200 2,521.8 2,576.6
03/31(火) 2,516 2,540 2,498 2,525 3,475,600 2,495.0 2,578.6
03/30(月) 2,446 2,509 2,434 2,502 2,887,500 2,478.7 2,583.1
03/27(金) 2,500 2,519 2,474 2,509 3,783,900 2,456.4 2,587.3
03/26(木) 2,480 2,485 2,447 2,472 2,303,000 2,449.7 2,589.0
03/25(水) 2,465 2,475 2,449 2,469 3,402,500 2,474.5 2,593.2
03/24(火) 2,408 2,450 2,405 2,444 3,814,100 2,500.0 2,601.8
03/23(月) 2,455 2,462 2,371 2,390 4,524,200 2,533.6 2,607.7
03/19(木) 2,528 2,555 2,461 2,475 5,624,300 2,576.0 2,613.4
03/18(水) 2,596 2,603 2,580 2,596 2,353,400 2,596.1 2,614.4
03/17(火) 2,597 2,614 2,587 2,596 2,494,400 2,603.5 2,608.1
03/16(月) 2,604 2,620 2,588 2,612 2,785,900 2,603.4 2,603.1
03/13(金) 2,576 2,619 2,575 2,602 2,926,100 2,603.0 2,595.7
03/12(木) 2,610 2,610 2,574 2,576 2,967,900 2,600.4 2,587.1
03/11(水) 2,620 2,642 2,605 2,633 2,665,200 2,597.8 2,578.2
03/10(火) 2,621 2,634 2,586 2,596 3,954,300 2,593.3 2,566.5
03/09(月) 2,546 2,622 2,535 2,610 4,861,500 2,612.6 2,558.4
03/06(金) 2,586 2,603 2,571 2,589 4,601,400 2,639.1 2,548.3
03/05(木) 2,647 2,666 2,563 2,563 5,019,600 2,662.7 2,539.5
03/04(水) 2,560 2,610 2,519 2,610 6,205,000 2,678.9 2,535.6
03/03(火) 2,722 2,729 2,675 2,692 3,404,300 2,690.0 2,530.0
03/02(月) 2,704 2,742 2,679 2,742 3,654,000 2,681.8 2,520.5
02/27(金) 2,660 2,707 2,651 2,707 6,654,800 2,661.1 2,510.0
02/26(木) 2,681 2,682 2,635 2,644 3,044,400 2,641.1 2,500.7
02/25(水) 2,677 2,689 2,636 2,666 2,958,000 2,622.4 2,495.1
02/24(火) 2,691 2,692 2,630 2,651 5,044,800 2,604.9 2,485.7
02/20(金) 2,641 2,643 2,594 2,639 4,085,500 2,611.0 2,475.6
02/19(木) 2,580 2,631 2,567 2,607 3,773,400 2,601.6 2,466.1
02/18(水) 2,579 2,584 2,532 2,550 4,543,600 2,587.0 2,457.1
02/17(火) 2,634 2,651 2,573 2,578 3,686,100 2,576.9 2,449.9
02/16(月) 2,689 2,727 2,654 2,682 6,039,600 2,548.7 2,441.5
02/13(金) 2,555 2,592 2,538 2,592 4,330,200 2,506.5 2,428.1
02/12(木) 2,524 2,555 2,506 2,534 4,025,100 2,473.6 2,418.3
02/10(火) 2,445 2,501 2,441 2,500 3,507,200 2,444.3 2,412.1
02/09(月) 2,465 2,480 2,432 2,437 3,092,500 2,415.1 2,406.7
02/06(金) 2,461 2,471 2,438 2,471 2,891,800 2,395.6 2,403.1
02/05(木) 2,438 2,454 2,400 2,427 2,369,400 2,379.9 2,398.5
02/04(水) 2,368 2,400 2,360 2,388 2,612,900 2,366.1 2,395.4
02/03(火) 2,368 2,386 2,352 2,354 3,580,100 2,362.2 2,393.6
02/02(月) 2,433 2,438 2,327 2,340 5,214,800 2,384.8 2,393.0
01/30(金) 2,378 2,393 2,359 2,392 2,638,000 2,410.8 2,393.0
01/29(木) 2,347 2,358 2,315 2,358 2,541,500 2,423.5 2,390.7
01/28(水) 2,419 2,448 2,365 2,368 2,902,600 2,447.8 2,390.9
01/27(火) 2,481 2,483 2,446 2,467 2,409,500 2,469.0 2,390.6
01/26(月) 2,456 2,477 2,445 2,470 2,298,400 2,476.3 2,385.0
01/23(金) 2,486 2,497 2,444 2,456 2,881,900 2,468.5 2,380.2
01/22(木) 2,474 2,483 2,457 2,480 2,159,000 2,457.2 2,375.5
01/21(水) 2,488 2,495 2,462 2,474 2,885,400 2,441.5 2,367.6
01/20(火) 2,451 2,506 2,441 2,503 4,040,900 2,423.1 2,359.6
01/19(月) 2,400 2,438 2,397 2,431 2,727,300 2,396.3 2,351.5
01/16(金) 2,374 2,408 2,348 2,399 3,088,200 2,384.1 2,346.5
01/15(木) 2,385 2,413 2,380 2,401 2,850,200 2,373.4 2,343.5
01/14(水) 2,368 2,390 2,360 2,382 2,488,200 2,362.7 2,339.6
01/13(火) 2,365 2,384 2,361 2,369 2,652,700 2,362.0 2,337.5
01/09(金) 2,354 2,380 2,348 2,370 2,452,600 2,360.8 2,337.0
01/08(木) 2,353 2,356 2,339 2,346 2,036,900 2,356.5 2,338.6
01/07(水) 2,355 2,367 2,340 2,348 2,202,500 2,358.3 2,341.1
01/06(火) 2,360 2,379 2,354 2,379 2,191,600 2,358.8 2,343.8
01/05(月) 2,355 2,368 2,348 2,363 2,278,600 2,351.9 2,345.3
12/30(火) 2,356 2,368 2,344 2,348 1,749,500 2,346.7 2,347.5
12/29(月) 2,349 2,366 2,336 2,355 1,584,300 2,345.0 2,349.2
12/26(金) 2,358 2,364 2,347 2,350 1,805,900 2,341.0 2,351.4
12/25(木) 2,343 2,358 2,332 2,344 1,030,500 2,343.8 2,351.9
12/24(水) 2,343 2,350 2,332 2,337 1,529,300 2,347.1 2,353.0
12/23(火) 2,330 2,348 2,327 2,340 1,517,000 2,345.1 2,354.8
12/22(月) 2,353 2,355 2,321 2,335 2,449,800 2,346.9 2,356.4
12/19(金) 2,361 2,382 2,355 2,364 3,535,800 2,347.4 2,357.2
12/18(木) 2,335 2,362 2,324 2,360 3,299,900 2,331.4 2,355.9
12/17(水) 2,328 2,340 2,323 2,327 2,023,400 2,314.1 2,353.4
12/16(火) 2,332 2,354 2,320 2,349 2,959,100 2,308.5 2,347.1
12/15(月) 2,314 2,338 2,307 2,338 3,517,600 2,299.8 2,340.8
12/12(金) 2,275 2,291 2,274 2,284 3,466,500 2,297.1 2,334.4
12/11(木) 2,303 2,307 2,269 2,274 2,575,600 2,301.3 2,329.8
12/10(水) 2,303 2,306 2,292 2,299 2,453,500 2,312.7 2,324.9
12/09(火) 2,319 2,328 2,292 2,305 2,626,400 2,324.2 2,318.5
12/08(月) 2,312 2,331 2,304 2,324 2,649,600 2,344.8 2,311.6
12/05(金) 2,322 2,326 2,284 2,304 2,934,600 2,361.4 2,303.9
12/04(木) 2,345 2,352 2,329 2,331 2,958,000 2,383.7 2,296.9
12/03(水) 2,387 2,395 2,356 2,356 2,662,000 2,400.6 2,290.9
12/02(火) 2,404 2,416 2,383 2,408 2,206,700 2,413.0 2,284.3
12/01(月) 2,411 2,429 2,394 2,408 2,158,100 2,409.5 2,275.4
11/28(金) 2,419 2,436 2,411 2,415 3,219,500 2,410.2 2,266.6
11/27(木) 2,404 2,422 2,399 2,415 1,758,900 2,399.3 2,257.6
11/26(水) 2,373 2,421 2,373 2,418 2,452,000 2,390.4 2,247.4
11/25(火) 2,376 2,391 2,359 2,390 3,620,300 2,383.2 2,237.5
11/21(金) 2,370 2,411 2,368 2,411 5,199,100 2,381.2 2,228.0
11/20(木) 2,358 2,385 2,345 2,361 2,199,500 2,370.0 2,216.7
11/19(水) 2,381 2,388 2,367 2,371 2,845,800 2,363.6 2,207.8
11/18(火) 2,392 2,402 2,378 2,382 3,268,700 2,349.2 2,198.2
11/17(月) 2,354 2,391 2,349 2,381 2,938,800 2,306.4 2,187.7
11/14(金) 2,358 2,370 2,336 2,355 3,262,800 2,268.7 2,177.4
11/13(木) 2,298 2,329 2,277 2,329 3,063,500 2,233.2 2,169.1
11/12(水) 2,242 2,323 2,239 2,299 7,476,800 2,201.1 2,161.4
11/11(火) 2,186 2,187 2,164 2,168 2,492,800 2,171.7 2,154.0
11/10(月) 2,191 2,192 2,165 2,192 2,050,000 2,165.8 2,150.7
11/07(金) 2,166 2,185 2,159 2,178 1,903,600 2,153.6 2,146.3
11/06(木) 2,147 2,173 2,145 2,168 1,894,400 2,144.9 2,143.9
11/05(水) 2,165 2,166 2,139 2,152 2,199,100 2,137.1 2,142.5
11/04(火) 2,128 2,156 2,119 2,139 2,596,600 2,142.8 2,141.4
10/31(金) 2,154 2,154 2,124 2,131 1,974,800 2,152.9 2,143.5
10/30(木) 2,117 2,134 2,101 2,134 2,620,000 2,164.1 2,144.5
10/29(水) 2,164 2,166 2,125 2,129 1,944,300 2,174.9 2,145.2
10/28(火) 2,189 2,195 2,176 2,181 1,462,100 2,187.1 2,145.4
10/27(月) 2,187 2,191 2,179 2,190 1,973,600 2,182.9 2,144.1
10/24(金) 2,183 2,202 2,164 2,187 2,187,600 2,179.2 2,143.2
10/23(木) 2,201 2,209 2,177 2,188 1,938,600 2,172.4 2,139.6
10/22(水) 2,161 2,203 2,160 2,190 2,067,200 2,160.3 2,136.7
10/21(火) 2,168 2,179 2,160 2,160 1,525,800 2,150.3 2,133.8
10/20(月) 2,172 2,192 2,163 2,171 2,102,300 2,144.4 2,133.7
10/17(金) 2,136 2,153 2,135 2,153 1,668,500 2,134.1 2,133.5
10/16(木) 2,147 2,148 2,128 2,128 2,208,900 2,128.4 2,135.0
10/15(水) 2,122 2,160 2,122 2,140 3,152,600 2,132.3 2,138.6
10/14(火) 2,092 2,136 2,089 2,130 3,418,400 2,131.4 2,141.8
10/10(金) 2,131 2,135 2,115 2,119 2,416,100 2,128.1 2,144.9
10/09(木) 2,131 2,149 2,124 2,125 2,657,700 2,121.6 2,147.3
10/08(水) 2,178 2,209 2,147 2,147 3,819,000 2,113.1 2,152.1
10/07(火) 2,118 2,140 2,108 2,136 2,389,600 2,107.1 2,151.4
10/06(月) 2,122 2,128 2,095 2,114 2,476,800 2,106.7 2,150.1
10/03(金) 2,080 2,104 2,080 2,087 2,290,700 2,109.0 2,149.8
10/02(木) 2,108 2,113 2,078 2,082 2,543,200 2,129.8 2,150.2
10/01(水) 2,126 2,133 2,114 2,117 2,223,100 2,144.3 2,151.7
09/30(火) 2,117 2,138 2,100 2,134 3,287,900 2,151.1 2,153.1
09/29(月) 2,181 2,183 2,125 2,125 2,432,200 2,151.2 2,155.2
09/26(金) 2,174 2,196 2,166 2,191 3,048,300 2,156.1 2,158.0
09/25(木) 2,175 2,181 2,151 2,155 2,462,500 2,151.3 2,158.5
09/24(水) 2,134 2,155 2,131 2,151 2,110,400 2,139.7 2,159.3
09/22(月) 2,151 2,155 2,128 2,134 2,046,000 2,132.7 2,158.7
09/19(金) 2,157 2,179 2,149 2,149 4,320,600 2,129.3 2,158.0
09/18(木) 2,235 2,238 2,154 2,167 5,913,900 2,131.1 2,156.2
09/17(水) 2,128 2,130 2,089 2,097 2,531,100 2,130.6 2,152.8
09/16(火) 2,106 2,123 2,096 2,116 2,711,200 2,149.5 -
09/12(金) 2,153 2,153 2,117 2,117 3,601,600 2,169.6 -
09/11(木) 2,167 2,175 2,139 2,159 2,576,000 2,190.3 -
09/10(水) 2,181 2,187 2,164 2,164 2,456,600 2,200.1 -
09/09(火) 2,211 2,220 2,180 2,192 2,983,400 2,203.3 -
09/08(月) 2,220 2,233 2,202 2,217 3,386,600 2,213.9 -
09/05(金) 2,207 2,223 2,189 2,221 2,129,000 2,196.5 -
09/04(木) 2,179 2,224 2,177 2,207 2,981,000 2,172.9 -
09/03(水) 2,228 2,236 2,180 2,180 3,207,100 2,152.9 -
09/02(火) 2,201 2,260 2,198 2,245 7,324,100 2,135.9 -
09/01(月) 2,106 2,147 2,105 2,130 2,150,300 2,111.2 -
08/29(金) 2,109 2,128 2,098 2,102 3,010,200 2,115.3 -
08/28(木) 2,092 2,112 2,090 2,107 2,073,100 2,132.2 -
08/27(水) 2,112 2,113 2,089 2,095 2,560,800 2,150.1 -
08/26(火) 2,146 2,147 2,117 2,121 3,070,200 2,171.3 -
08/25(月) 2,176 2,180 2,150 2,151 2,081,400 2,182.1 -
08/22(金) 2,186 2,192 2,174 2,187 2,292,000 2,179.2 -
08/21(木) 2,205 2,205 2,184 2,196 2,492,900 2,165.4 -
08/20(水) 2,195 2,220 2,186 2,201 4,078,100 2,146.7 -
08/19(火) 2,137 2,180 2,128 2,175 3,716,600 2,122.7 -
08/18(月) 2,134 2,177 2,132 2,136 4,782,100 2,108.6 -
08/15(金) 2,097 2,119 2,087 2,118 4,102,000 2,094.9 -
08/14(木) 2,082 2,104 2,069 2,103 3,677,700 2,076.0 -
08/13(水) 2,096 2,099 2,074 2,081 4,679,800 2,056.4 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?