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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,008 | 1,014 | 988 | 1,002 | +5 | +0.5% | 5,068,000 |
| 2011/08/11 | 970 | 997 | 965 | 997 | +16 | +1.6% | 5,695,000 |
| 2011/08/10 | 980 | 984 | 960 | 981 | +13 | +1.3% | 6,265,000 |
| 2011/08/09 | 975 | 976 | 949 | 968 | -24 | -2.4% | 9,144,000 |
| 2011/08/08 | 1,000 | 1,015 | 989 | 992 | -35 | -3.4% | 6,147,000 |
| 2011/08/05 | 1,024 | 1,030 | 1,016 | 1,027 | -27 | -2.6% | 5,699,000 |
| 2011/08/04 | 1,078 | 1,080 | 1,049 | 1,054 | -38 | -3.5% | 6,645,000 |
| 2011/08/03 | 1,120 | 1,125 | 1,088 | 1,092 | -56 | -4.9% | 5,356,000 |
| 2011/08/02 | 1,139 | 1,151 | 1,137 | 1,148 | -3 | -0.3% | 3,258,000 |
| 2011/08/01 | 1,129 | 1,153 | 1,123 | 1,151 | +17 | +1.5% | 2,798,000 |
| 2011/07/29 | 1,130 | 1,145 | 1,126 | 1,134 | +6 | +0.5% | 3,246,000 |
| 2011/07/28 | 1,132 | 1,133 | 1,120 | 1,128 | -6 | -0.5% | 2,892,000 |
| 2011/07/27 | 1,131 | 1,135 | 1,123 | 1,134 | -5 | -0.4% | 1,978,000 |
| 2011/07/26 | 1,136 | 1,144 | 1,133 | 1,139 | +4 | +0.4% | 1,569,000 |
| 2011/07/25 | 1,138 | 1,143 | 1,133 | 1,135 | +2 | +0.2% | 2,314,000 |
| 2011/07/22 | 1,134 | 1,139 | 1,132 | 1,133 | +5 | +0.4% | 1,544,000 |
| 2011/07/21 | 1,129 | 1,132 | 1,122 | 1,128 | +3 | +0.3% | 1,561,000 |
| 2011/07/20 | 1,129 | 1,129 | 1,116 | 1,125 | +4 | +0.4% | 1,524,000 |
| 2011/07/19 | 1,120 | 1,129 | 1,119 | 1,121 | -9 | -0.8% | 1,595,000 |
| 2011/07/15 | 1,126 | 1,133 | 1,121 | 1,130 | +6 | +0.5% | 2,247,000 |
| 2011/07/14 | 1,120 | 1,130 | 1,108 | 1,124 | +5 | +0.4% | 3,596,000 |
| 2011/07/13 | 1,124 | 1,130 | 1,117 | 1,119 | -12 | -1.1% | 3,824,000 |
| 2011/07/12 | 1,128 | 1,134 | 1,121 | 1,131 | -4 | -0.4% | 2,523,000 |
| 2011/07/11 | 1,133 | 1,143 | 1,133 | 1,135 | -3 | -0.3% | 2,007,000 |
| 2011/07/08 | 1,151 | 1,154 | 1,134 | 1,138 | -6 | -0.5% | 3,056,000 |
| 2011/07/07 | 1,132 | 1,149 | 1,132 | 1,144 | +4 | +0.4% | 2,487,000 |
| 2011/07/06 | 1,122 | 1,140 | 1,118 | 1,140 | +16 | +1.4% | 2,733,000 |
| 2011/07/05 | 1,121 | 1,132 | 1,121 | 1,124 | -5 | -0.4% | 1,648,000 |
| 2011/07/04 | 1,130 | 1,135 | 1,123 | 1,129 | +6 | +0.5% | 2,266,000 |
| 2011/07/01 | 1,122 | 1,129 | 1,115 | 1,123 | +4 | +0.4% | 2,445,000 |
| 2011/06/30 | 1,123 | 1,124 | 1,111 | 1,119 | +5 | +0.4% | 3,378,000 |
| 2011/06/29 | 1,116 | 1,116 | 1,101 | 1,114 | +12 | +1.1% | 3,846,000 |
| 2011/06/28 | 1,091 | 1,110 | 1,090 | 1,102 | +7 | +0.6% | 6,184,000 |
| 2011/06/27 | 1,093 | 1,102 | 1,091 | 1,095 | +6 | +0.6% | 4,191,000 |
| 2011/06/24 | 1,071 | 1,092 | 1,071 | 1,089 | +18 | +1.7% | 3,021,000 |
| 2011/06/23 | 1,060 | 1,077 | 1,058 | 1,071 | -1 | -0.1% | 2,534,000 |
| 2011/06/22 | 1,053 | 1,075 | 1,051 | 1,072 | +21 | +2% | 4,250,000 |
| 2011/06/21 | 1,054 | 1,057 | 1,049 | 1,051 | -2 | -0.2% | 3,652,000 |
| 2011/06/20 | 1,056 | 1,065 | 1,052 | 1,053 | -2 | -0.2% | 3,283,000 |
| 2011/06/17 | 1,083 | 1,084 | 1,053 | 1,055 | -29 | -2.7% | 5,018,000 |
| 2011/06/16 | 1,092 | 1,095 | 1,083 | 1,084 | -18 | -1.6% | 2,226,000 |
| 2011/06/15 | 1,108 | 1,110 | 1,097 | 1,102 | -5 | -0.5% | 1,518,000 |
| 2011/06/14 | 1,090 | 1,107 | 1,087 | 1,107 | +10 | +0.9% | 2,239,000 |
| 2011/06/13 | 1,086 | 1,098 | 1,085 | 1,097 | -5 | -0.5% | 1,806,000 |
| 2011/06/10 | 1,099 | 1,111 | 1,094 | 1,102 | +14 | +1.3% | 4,520,000 |
| 2011/06/09 | 1,088 | 1,093 | 1,084 | 1,088 | -6 | -0.5% | 3,317,000 |
| 2011/06/08 | 1,098 | 1,098 | 1,088 | 1,094 | -5 | -0.5% | 2,915,000 |
| 2011/06/07 | 1,102 | 1,106 | 1,090 | 1,099 | -9 | -0.8% | 4,523,000 |
| 2011/06/06 | 1,113 | 1,120 | 1,108 | 1,108 | -9 | -0.8% | 2,689,000 |
| 2011/06/03 | 1,133 | 1,133 | 1,116 | 1,117 | -8 | -0.7% | 2,694,000 |
3251～
3300
件表示中 / 3586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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 631,200円 | +6.5% | +9.1% | 1.27% | 33.25倍 | 4.10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 | 160,500円 | +6.5% | +11.6% | 2.93% | 12.58倍 | 0.86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 |
| キッコーマン | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
