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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,143 | 1,151 | 1,143 | 1,150 | +10 | +0.9% | 3,549,000 |
| 2011/01/12 | 1,150 | 1,150 | 1,138 | 1,140 | -4 | -0.3% | 2,957,000 |
| 2011/01/11 | 1,148 | 1,150 | 1,140 | 1,144 | -11 | -1% | 2,121,000 |
| 2011/01/07 | 1,157 | 1,163 | 1,151 | 1,155 | +2 | +0.2% | 2,303,000 |
| 2011/01/06 | 1,149 | 1,159 | 1,145 | 1,153 | +9 | +0.8% | 2,874,000 |
| 2011/01/05 | 1,145 | 1,148 | 1,141 | 1,144 | ±0 | ±0% | 1,630,000 |
| 2011/01/04 | 1,149 | 1,149 | 1,141 | 1,144 | +5 | +0.4% | 1,770,000 |
| 2010/12/30 | 1,154 | 1,154 | 1,134 | 1,139 | -14 | -1.2% | 2,261,000 |
| 2010/12/29 | 1,144 | 1,153 | 1,140 | 1,153 | +9 | +0.8% | 1,899,000 |
| 2010/12/28 | 1,152 | 1,152 | 1,143 | 1,144 | -13 | -1.1% | 1,624,000 |
| 2010/12/27 | 1,156 | 1,162 | 1,155 | 1,157 | -3 | -0.3% | 3,337,000 |
| 2010/12/24 | 1,160 | 1,168 | 1,158 | 1,160 | -2 | -0.2% | 2,454,000 |
| 2010/12/22 | 1,165 | 1,167 | 1,160 | 1,162 | -9 | -0.8% | 2,629,000 |
| 2010/12/21 | 1,162 | 1,172 | 1,162 | 1,171 | +8 | +0.7% | 3,188,000 |
| 2010/12/20 | 1,171 | 1,173 | 1,160 | 1,163 | -9 | -0.8% | 2,699,000 |
| 2010/12/17 | 1,180 | 1,181 | 1,172 | 1,172 | -5 | -0.4% | 2,355,000 |
| 2010/12/16 | 1,171 | 1,178 | 1,171 | 1,177 | +6 | +0.5% | 3,113,000 |
| 2010/12/15 | 1,175 | 1,178 | 1,171 | 1,171 | -12 | -1% | 2,620,000 |
| 2010/12/14 | 1,184 | 1,192 | 1,180 | 1,183 | +11 | +0.9% | 3,733,000 |
| 2010/12/13 | 1,170 | 1,178 | 1,169 | 1,172 | -2 | -0.2% | 2,292,000 |
| 2010/12/10 | 1,183 | 1,183 | 1,166 | 1,174 | +4 | +0.3% | 7,711,000 |
| 2010/12/09 | 1,171 | 1,177 | 1,167 | 1,170 | ±0 | ±0% | 2,585,000 |
| 2010/12/08 | 1,164 | 1,178 | 1,162 | 1,170 | +12 | +1% | 3,714,000 |
| 2010/12/07 | 1,156 | 1,158 | 1,150 | 1,158 | +3 | +0.3% | 2,398,000 |
| 2010/12/06 | 1,167 | 1,171 | 1,155 | 1,155 | -9 | -0.8% | 2,304,000 |
| 2010/12/03 | 1,177 | 1,182 | 1,164 | 1,164 | ±0 | ±0% | 3,280,000 |
| 2010/12/02 | 1,179 | 1,179 | 1,162 | 1,164 | +7 | +0.6% | 2,558,000 |
| 2010/12/01 | 1,159 | 1,166 | 1,146 | 1,157 | -9 | -0.8% | 3,443,000 |
| 2010/11/30 | 1,184 | 1,187 | 1,162 | 1,166 | -11 | -0.9% | 4,854,000 |
| 2010/11/29 | 1,168 | 1,184 | 1,168 | 1,177 | +6 | +0.5% | 2,114,000 |
| 2010/11/26 | 1,167 | 1,176 | 1,167 | 1,171 | +5 | +0.4% | 1,967,000 |
| 2010/11/25 | 1,176 | 1,178 | 1,165 | 1,166 | -8 | -0.7% | 3,176,000 |
| 2010/11/24 | 1,175 | 1,182 | 1,163 | 1,174 | -13 | -1.1% | 3,891,000 |
| 2010/11/22 | 1,201 | 1,208 | 1,187 | 1,187 | -9 | -0.8% | 4,925,000 |
| 2010/11/19 | 1,198 | 1,209 | 1,190 | 1,196 | +9 | +0.8% | 6,749,000 |
| 2010/11/18 | 1,179 | 1,191 | 1,177 | 1,187 | +22 | +1.9% | 5,046,000 |
| 2010/11/17 | 1,169 | 1,171 | 1,163 | 1,165 | -7 | -0.6% | 3,849,000 |
| 2010/11/16 | 1,145 | 1,180 | 1,136 | 1,172 | +41 | +3.6% | 8,453,000 |
| 2010/11/15 | 1,128 | 1,131 | 1,120 | 1,131 | +8 | +0.7% | 3,753,000 |
| 2010/11/12 | 1,125 | 1,136 | 1,122 | 1,123 | -5 | -0.4% | 4,655,000 |
| 2010/11/11 | 1,142 | 1,143 | 1,124 | 1,128 | -17 | -1.5% | 5,055,000 |
| 2010/11/10 | 1,085 | 1,147 | 1,083 | 1,145 | +62 | +5.7% | 6,561,000 |
| 2010/11/09 | 1,097 | 1,097 | 1,078 | 1,083 | -3 | -0.3% | 4,464,000 |
| 2010/11/08 | 1,100 | 1,105 | 1,076 | 1,086 | -28 | -2.5% | 4,450,000 |
| 2010/11/05 | 1,110 | 1,129 | 1,101 | 1,114 | +21 | +1.9% | 2,590,000 |
| 2010/11/04 | 1,099 | 1,101 | 1,084 | 1,093 | +17 | +1.6% | 2,782,000 |
| 2010/11/02 | 1,078 | 1,079 | 1,060 | 1,076 | -6 | -0.6% | 2,553,000 |
| 2010/11/01 | 1,102 | 1,103 | 1,079 | 1,082 | -22 | -2% | 2,212,000 |
| 2010/10/29 | 1,118 | 1,118 | 1,091 | 1,104 | -13 | -1.2% | 3,088,000 |
| 2010/10/28 | 1,121 | 1,121 | 1,106 | 1,117 | -1 | -0.1% | 4,605,000 |
3501～
3550
件表示中 / 3692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 | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 |
| アサヒ | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 |
| 味の素 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 |
| サントリーＢＦ | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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 | 145,000円 | +5.0% | -2.3% | 1.72% | 22.93倍 | 2.69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
