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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,124 | 1,127 | 1,106 | 1,125 | ±0 | ±0% | 3,587,000 |
| 2011/06/01 | 1,137 | 1,140 | 1,117 | 1,125 | -12 | -1.1% | 2,902,000 |
| 2011/05/31 | 1,111 | 1,137 | 1,108 | 1,137 | +28 | +2.5% | 5,300,000 |
| 2011/05/30 | 1,105 | 1,112 | 1,100 | 1,109 | +7 | +0.6% | 2,266,000 |
| 2011/05/27 | 1,104 | 1,109 | 1,102 | 1,102 | -2 | -0.2% | 2,268,000 |
| 2011/05/26 | 1,109 | 1,113 | 1,103 | 1,104 | -4 | -0.4% | 1,993,000 |
| 2011/05/25 | 1,097 | 1,111 | 1,097 | 1,108 | +8 | +0.7% | 1,444,000 |
| 2011/05/24 | 1,096 | 1,108 | 1,095 | 1,100 | +3 | +0.3% | 2,662,000 |
| 2011/05/23 | 1,098 | 1,103 | 1,088 | 1,097 | -3 | -0.3% | 2,018,000 |
| 2011/05/20 | 1,109 | 1,120 | 1,099 | 1,100 | -9 | -0.8% | 2,979,000 |
| 2011/05/19 | 1,120 | 1,120 | 1,106 | 1,109 | -9 | -0.8% | 2,306,000 |
| 2011/05/18 | 1,095 | 1,122 | 1,093 | 1,118 | +25 | +2.3% | 3,446,000 |
| 2011/05/17 | 1,103 | 1,104 | 1,088 | 1,093 | -18 | -1.6% | 3,440,000 |
| 2011/05/16 | 1,090 | 1,111 | 1,090 | 1,111 | +7 | +0.6% | 2,869,000 |
| 2011/05/13 | 1,105 | 1,119 | 1,099 | 1,104 | +7 | +0.6% | 4,054,000 |
| 2011/05/12 | 1,117 | 1,126 | 1,097 | 1,097 | -25 | -2.2% | 2,839,000 |
| 2011/05/11 | 1,133 | 1,134 | 1,113 | 1,122 | +3 | +0.3% | 2,219,000 |
| 2011/05/10 | 1,102 | 1,122 | 1,102 | 1,119 | +25 | +2.3% | 3,446,000 |
| 2011/05/09 | 1,125 | 1,127 | 1,090 | 1,094 | -46 | -4% | 5,971,000 |
| 2011/05/06 | 1,136 | 1,150 | 1,131 | 1,140 | -11 | -1% | 2,576,000 |
| 2011/05/02 | 1,149 | 1,152 | 1,142 | 1,151 | +23 | +2% | 2,252,000 |
| 2011/04/28 | 1,108 | 1,128 | 1,107 | 1,128 | +27 | +2.5% | 4,125,000 |
| 2011/04/27 | 1,069 | 1,102 | 1,069 | 1,101 | +37 | +3.5% | 4,158,000 |
| 2011/04/26 | 1,079 | 1,081 | 1,056 | 1,064 | -15 | -1.4% | 1,974,000 |
| 2011/04/25 | 1,080 | 1,095 | 1,078 | 1,079 | -8 | -0.7% | 977,000 |
| 2011/04/22 | 1,077 | 1,094 | 1,077 | 1,087 | +4 | +0.4% | 1,881,000 |
| 2011/04/21 | 1,074 | 1,088 | 1,071 | 1,083 | +13 | +1.2% | 2,526,000 |
| 2011/04/20 | 1,073 | 1,077 | 1,068 | 1,070 | +1 | +0.1% | 2,531,000 |
| 2011/04/19 | 1,072 | 1,074 | 1,062 | 1,069 | -9 | -0.8% | 2,008,000 |
| 2011/04/18 | 1,079 | 1,094 | 1,076 | 1,078 | -1 | -0.1% | 2,947,000 |
| 2011/04/15 | 1,077 | 1,083 | 1,075 | 1,079 | +3 | +0.3% | 1,823,000 |
| 2011/04/14 | 1,080 | 1,080 | 1,068 | 1,076 | -9 | -0.8% | 2,530,000 |
| 2011/04/13 | 1,079 | 1,088 | 1,075 | 1,085 | -3 | -0.3% | 2,310,000 |
| 2011/04/12 | 1,087 | 1,090 | 1,078 | 1,088 | -9 | -0.8% | 2,810,000 |
| 2011/04/11 | 1,092 | 1,105 | 1,083 | 1,097 | +6 | +0.5% | 1,424,000 |
| 2011/04/08 | 1,079 | 1,096 | 1,074 | 1,091 | +13 | +1.2% | 3,894,000 |
| 2011/04/07 | 1,083 | 1,086 | 1,072 | 1,078 | +5 | +0.5% | 3,211,000 |
| 2011/04/06 | 1,078 | 1,086 | 1,070 | 1,073 | +3 | +0.3% | 4,437,000 |
| 2011/04/05 | 1,082 | 1,085 | 1,068 | 1,070 | -7 | -0.6% | 2,021,000 |
| 2011/04/04 | 1,085 | 1,091 | 1,077 | 1,077 | -13 | -1.2% | 3,395,000 |
| 2011/04/01 | 1,096 | 1,097 | 1,076 | 1,090 | -3 | -0.3% | 3,341,000 |
| 2011/03/31 | 1,100 | 1,100 | 1,074 | 1,093 | +7 | +0.6% | 2,859,000 |
| 2011/03/30 | 1,070 | 1,086 | 1,057 | 1,086 | +22 | +2.1% | 3,441,000 |
| 2011/03/29 | 1,060 | 1,069 | 1,051 | 1,064 | -14 | -1.3% | 4,493,000 |
| 2011/03/28 | 1,081 | 1,084 | 1,063 | 1,078 | +2 | +0.2% | 4,798,000 |
| 2011/03/25 | 1,095 | 1,095 | 1,063 | 1,076 | +3 | +0.3% | 3,014,000 |
| 2011/03/24 | 1,110 | 1,112 | 1,070 | 1,073 | -30 | -2.7% | 4,471,000 |
| 2011/03/23 | 1,100 | 1,109 | 1,064 | 1,103 | +21 | +1.9% | 7,253,000 |
| 2011/03/22 | 1,108 | 1,115 | 1,070 | 1,082 | +64 | +6.3% | 9,297,000 |
| 2011/03/18 | 1,013 | 1,047 | 1,001 | 1,018 | +11 | +1.1% | 4,505,000 |
3301～
3350
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
