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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,095 | 1,100 | 1,089 | 1,098 | +2 | +0.2% | 2,267,000 |
| 2011/02/02 | 1,105 | 1,113 | 1,096 | 1,096 | +5 | +0.5% | 3,202,000 |
| 2011/02/01 | 1,104 | 1,105 | 1,087 | 1,091 | -13 | -1.2% | 2,577,000 |
| 2011/01/31 | 1,096 | 1,105 | 1,091 | 1,104 | +14 | +1.3% | 4,298,000 |
| 2011/01/28 | 1,111 | 1,113 | 1,087 | 1,090 | -28 | -2.5% | 5,677,000 |
| 2011/01/27 | 1,124 | 1,129 | 1,116 | 1,118 | -1 | -0.1% | 2,627,000 |
| 2011/01/26 | 1,115 | 1,123 | 1,105 | 1,119 | -5 | -0.4% | 2,750,000 |
| 2011/01/25 | 1,124 | 1,131 | 1,115 | 1,124 | +17 | +1.5% | 4,405,000 |
| 2011/01/24 | 1,114 | 1,119 | 1,102 | 1,107 | +12 | +1.1% | 4,650,000 |
| 2011/01/21 | 1,109 | 1,113 | 1,093 | 1,095 | -14 | -1.3% | 4,170,000 |
| 2011/01/20 | 1,111 | 1,115 | 1,105 | 1,109 | -23 | -2% | 4,235,000 |
| 2011/01/19 | 1,141 | 1,141 | 1,130 | 1,132 | -4 | -0.4% | 1,744,000 |
| 2011/01/18 | 1,135 | 1,148 | 1,134 | 1,136 | -1 | -0.1% | 2,047,000 |
| 2011/01/17 | 1,142 | 1,144 | 1,132 | 1,137 | +4 | +0.4% | 2,222,000 |
| 2011/01/14 | 1,138 | 1,146 | 1,131 | 1,133 | -17 | -1.5% | 3,484,000 |
| 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 |
3251～
3300
件表示中 / 3457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 | 224,200円 | +6.4% | +11.1% | 3.17% | 13.86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 | 607,300円 | +6.1% | +9.1% | 1.32% | 32.61倍 | 3.80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 | 592,300円 | +2.6% | +10.2% | 2.23% | 15.75倍 | 1.22倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。１２年にカルピスを買収。欧州に進出 |
| サントリーＢＦ | 567,700円 | +4.9% | +4.7% | 1.94% | 20.76倍 | 1.62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 | 182,900円 | +3.7% | +3.3% | 1.15% | 30.22倍 | 3.54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
