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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 1,129 | 1,132 | 1,107 | 1,118 | -12 | -1.1% | 2,264,000 |
| 2010/10/26 | 1,124 | 1,141 | 1,123 | 1,130 | +7 | +0.6% | 1,810,000 |
| 2010/10/25 | 1,124 | 1,138 | 1,122 | 1,123 | -10 | -0.9% | 1,780,000 |
| 2010/10/22 | 1,129 | 1,145 | 1,129 | 1,133 | +12 | +1.1% | 2,164,000 |
| 2010/10/21 | 1,125 | 1,137 | 1,115 | 1,121 | -9 | -0.8% | 2,246,000 |
| 2010/10/20 | 1,116 | 1,135 | 1,107 | 1,130 | +6 | +0.5% | 3,319,000 |
| 2010/10/19 | 1,122 | 1,139 | 1,119 | 1,124 | -6 | -0.5% | 2,389,000 |
| 2010/10/18 | 1,119 | 1,144 | 1,115 | 1,130 | +24 | +2.2% | 2,984,000 |
| 2010/10/15 | 1,120 | 1,120 | 1,100 | 1,106 | -16 | -1.4% | 3,233,000 |
| 2010/10/14 | 1,137 | 1,140 | 1,121 | 1,122 | -7 | -0.6% | 4,335,000 |
| 2010/10/13 | 1,154 | 1,157 | 1,124 | 1,129 | +7 | +0.6% | 3,080,000 |
| 2010/10/12 | 1,165 | 1,165 | 1,117 | 1,122 | -37 | -3.2% | 3,496,000 |
| 2010/10/08 | 1,181 | 1,181 | 1,159 | 1,159 | -22 | -1.9% | 3,358,000 |
| 2010/10/07 | 1,174 | 1,182 | 1,171 | 1,181 | -3 | -0.3% | 2,375,000 |
| 2010/10/06 | 1,194 | 1,194 | 1,180 | 1,184 | ±0 | ±0% | 2,603,000 |
| 2010/10/05 | 1,180 | 1,185 | 1,166 | 1,184 | +4 | +0.3% | 2,592,000 |
| 2010/10/04 | 1,190 | 1,198 | 1,177 | 1,180 | -5 | -0.4% | 1,733,000 |
| 2010/10/01 | 1,193 | 1,193 | 1,180 | 1,185 | ±0 | ±0% | 2,090,000 |
| 2010/09/30 | 1,200 | 1,214 | 1,185 | 1,185 | -14 | -1.2% | 2,986,000 |
| 2010/09/29 | 1,187 | 1,202 | 1,186 | 1,199 | +10 | +0.8% | 2,638,000 |
| 2010/09/28 | 1,187 | 1,194 | 1,184 | 1,189 | -5 | -0.4% | 1,405,000 |
| 2010/09/27 | 1,188 | 1,195 | 1,181 | 1,194 | +11 | +0.9% | 1,764,000 |
| 2010/09/24 | 1,177 | 1,194 | 1,168 | 1,183 | -1 | -0.1% | 2,768,000 |
| 2010/09/22 | 1,186 | 1,192 | 1,182 | 1,184 | -7 | -0.6% | 1,734,000 |
| 2010/09/21 | 1,209 | 1,209 | 1,184 | 1,191 | -3 | -0.3% | 2,564,000 |
| 2010/09/17 | 1,183 | 1,205 | 1,183 | 1,194 | +17 | +1.4% | 3,280,000 |
| 2010/09/16 | 1,207 | 1,209 | 1,176 | 1,177 | -24 | -2% | 3,762,000 |
| 2010/09/15 | 1,185 | 1,209 | 1,177 | 1,201 | +17 | +1.4% | 3,392,000 |
| 2010/09/14 | 1,171 | 1,190 | 1,165 | 1,184 | +9 | +0.8% | 2,497,000 |
| 2010/09/13 | 1,184 | 1,195 | 1,173 | 1,175 | -3 | -0.3% | 2,701,000 |
| 2010/09/10 | 1,163 | 1,190 | 1,159 | 1,178 | +19 | +1.6% | 5,020,000 |
| 2010/09/09 | 1,171 | 1,173 | 1,155 | 1,159 | -5 | -0.4% | 2,101,000 |
| 2010/09/08 | 1,157 | 1,166 | 1,151 | 1,164 | +6 | +0.5% | 2,968,000 |
| 2010/09/07 | 1,165 | 1,173 | 1,150 | 1,158 | -19 | -1.6% | 3,587,000 |
| 2010/09/06 | 1,170 | 1,180 | 1,164 | 1,177 | +15 | +1.3% | 3,090,000 |
3301～
3350
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 | 223,700円 | +6.4% | +11.1% | 3.17% | 13.83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 | 599,500円 | +6.1% | +9.1% | 1.33% | 32.19倍 | 3.75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 | 568,900円 | +4.9% | +4.7% | 1.93% | 20.80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 | 180,700円 | +3.7% | +3.3% | 1.16% | 29.85倍 | 3.50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
