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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 1,355 | 1,414 | 1,352 | 1,397 | +52 | +3.9% | 5,675,000 |
| 2013/02/28 | 1,339 | 1,361 | 1,339 | 1,345 | +7 | +0.5% | 5,970,000 |
| 2013/02/27 | 1,322 | 1,354 | 1,322 | 1,338 | +5 | +0.4% | 5,962,000 |
| 2013/02/26 | 1,315 | 1,345 | 1,312 | 1,333 | +3 | +0.2% | 5,173,000 |
| 2013/02/25 | 1,313 | 1,333 | 1,292 | 1,330 | +17 | +1.3% | 4,405,000 |
| 2013/02/22 | 1,274 | 1,315 | 1,270 | 1,313 | +50 | +4% | 5,257,000 |
| 2013/02/21 | 1,296 | 1,300 | 1,259 | 1,263 | -28 | -2.2% | 4,577,000 |
| 2013/02/20 | 1,295 | 1,310 | 1,275 | 1,291 | +43 | +3.4% | 6,541,000 |
| 2013/02/19 | 1,201 | 1,249 | 1,200 | 1,248 | +53 | +4.4% | 4,805,000 |
| 2013/02/18 | 1,185 | 1,217 | 1,185 | 1,195 | +24 | +2% | 5,514,000 |
| 2013/02/15 | 1,146 | 1,176 | 1,138 | 1,171 | -60 | -4.9% | 8,537,000 |
| 2013/02/14 | 1,210 | 1,234 | 1,202 | 1,231 | +7 | +0.6% | 5,593,000 |
| 2013/02/13 | 1,216 | 1,232 | 1,200 | 1,224 | +5 | +0.4% | 3,080,000 |
| 2013/02/12 | 1,217 | 1,234 | 1,216 | 1,219 | +26 | +2.2% | 2,624,000 |
| 2013/02/08 | 1,183 | 1,216 | 1,182 | 1,193 | -19 | -1.6% | 3,591,000 |
| 2013/02/07 | 1,210 | 1,235 | 1,203 | 1,212 | -11 | -0.9% | 4,440,000 |
| 2013/02/06 | 1,190 | 1,225 | 1,190 | 1,223 | +79 | +6.9% | 5,980,000 |
| 2013/02/05 | 1,149 | 1,154 | 1,137 | 1,144 | -15 | -1.3% | 2,454,000 |
| 2013/02/04 | 1,167 | 1,194 | 1,157 | 1,159 | -13 | -1.1% | 3,171,000 |
| 2013/02/01 | 1,153 | 1,184 | 1,153 | 1,172 | +31 | +2.7% | 3,990,000 |
| 2013/01/31 | 1,148 | 1,150 | 1,128 | 1,141 | -1 | -0.1% | 2,904,000 |
| 2013/01/30 | 1,132 | 1,145 | 1,128 | 1,142 | +10 | +0.9% | 3,226,000 |
| 2013/01/29 | 1,107 | 1,132 | 1,105 | 1,132 | +27 | +2.4% | 4,460,000 |
| 2013/01/28 | 1,122 | 1,123 | 1,103 | 1,105 | -10 | -0.9% | 3,594,000 |
| 2013/01/25 | 1,092 | 1,115 | 1,088 | 1,115 | +39 | +3.6% | 4,665,000 |
| 2013/01/24 | 1,061 | 1,076 | 1,055 | 1,076 | +14 | +1.3% | 3,728,000 |
| 2013/01/23 | 1,067 | 1,069 | 1,053 | 1,062 | -19 | -1.8% | 4,937,000 |
| 2013/01/22 | 1,060 | 1,106 | 1,060 | 1,081 | +33 | +3.1% | 5,700,000 |
| 2013/01/21 | 1,062 | 1,068 | 1,045 | 1,048 | -23 | -2.1% | 3,182,000 |
| 2013/01/18 | 1,050 | 1,071 | 1,049 | 1,071 | +34 | +3.3% | 4,815,000 |
| 2013/01/17 | 1,037 | 1,038 | 1,030 | 1,037 | +5 | +0.5% | 3,768,000 |
| 2013/01/16 | 1,035 | 1,038 | 1,026 | 1,032 | -9 | -0.9% | 3,415,000 |
| 2013/01/15 | 1,035 | 1,041 | 1,031 | 1,041 | +8 | +0.8% | 5,594,000 |
| 2013/01/11 | 1,034 | 1,040 | 1,032 | 1,033 | +4 | +0.4% | 3,469,000 |
| 2013/01/10 | 1,022 | 1,035 | 1,014 | 1,029 | +5 | +0.5% | 3,766,000 |
| 2013/01/09 | 1,028 | 1,034 | 1,021 | 1,024 | -9 | -0.9% | 3,259,000 |
| 2013/01/08 | 1,029 | 1,037 | 1,025 | 1,033 | +2 | +0.2% | 3,340,000 |
| 2013/01/07 | 1,025 | 1,034 | 1,024 | 1,031 | +6 | +0.6% | 2,345,000 |
| 2013/01/04 | 1,016 | 1,025 | 1,012 | 1,025 | +13 | +1.3% | 3,148,000 |
| 2012/12/28 | 1,022 | 1,023 | 1,008 | 1,012 | -10 | -1% | 2,783,000 |
| 2012/12/27 | 1,023 | 1,025 | 1,016 | 1,022 | +3 | +0.3% | 2,505,000 |
| 2012/12/26 | 1,020 | 1,020 | 1,008 | 1,019 | -12 | -1.2% | 2,323,000 |
| 2012/12/25 | 1,043 | 1,044 | 1,029 | 1,031 | +9 | +0.9% | 3,132,000 |
| 2012/12/21 | 1,028 | 1,035 | 1,022 | 1,022 | +5 | +0.5% | 4,419,000 |
| 2012/12/20 | 1,026 | 1,029 | 1,016 | 1,017 | -2 | -0.2% | 3,891,000 |
| 2012/12/19 | 1,023 | 1,031 | 1,019 | 1,019 | +4 | +0.4% | 5,936,000 |
| 2012/12/18 | 1,014 | 1,018 | 1,012 | 1,015 | +5 | +0.5% | 2,336,000 |
| 2012/12/17 | 1,011 | 1,015 | 1,001 | 1,010 | +10 | +1% | 3,309,000 |
| 2012/12/14 | 1,007 | 1,015 | 998 | 1,000 | -14 | -1.4% | 8,397,000 |
| 2012/12/13 | 1,023 | 1,023 | 1,011 | 1,014 | -5 | -0.5% | 2,552,000 |
3051～
3100
件表示中 / 3767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 | 221,800円 | +4.4% | +64.6% | 3.34% | 11.98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 | 402,300円 | +5.7% | +66.2% | 1.19% | 32.75倍 | 5.26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 | 191,500円 | +0.4% | -9.4% | 2.72% | 17.18倍 | 1.07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 | 1.16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 | 130,300円 | +5.0% | -2.3% | 1.92% | 20.49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
