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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,016 | 1,027 | 1,002 | 1,007 | -69 | -6.4% | 6,385,000 |
| 2011/03/16 | 1,010 | 1,083 | 1,008 | 1,076 | +114 | +11.9% | 9,794,000 |
| 2011/03/15 | 1,060 | 1,068 | 950 | 962 | -115 | -10.7% | 8,271,000 |
| 2011/03/14 | 1,041 | 1,094 | 1,037 | 1,077 | -84 | -7.2% | 5,765,000 |
| 2011/03/11 | 1,166 | 1,175 | 1,161 | 1,161 | -7 | -0.6% | 6,219,000 |
| 2011/03/10 | 1,172 | 1,176 | 1,163 | 1,168 | -15 | -1.3% | 2,390,000 |
| 2011/03/09 | 1,172 | 1,186 | 1,170 | 1,183 | +16 | +1.4% | 2,324,000 |
| 2011/03/08 | 1,158 | 1,170 | 1,158 | 1,167 | +7 | +0.6% | 2,084,000 |
| 2011/03/07 | 1,165 | 1,168 | 1,155 | 1,160 | -4 | -0.3% | 2,476,000 |
| 2011/03/04 | 1,165 | 1,171 | 1,161 | 1,164 | +10 | +0.9% | 1,816,000 |
| 2011/03/03 | 1,145 | 1,159 | 1,145 | 1,154 | +6 | +0.5% | 1,688,000 |
| 2011/03/02 | 1,159 | 1,167 | 1,148 | 1,148 | -20 | -1.7% | 1,871,000 |
| 2011/03/01 | 1,170 | 1,172 | 1,162 | 1,168 | +2 | +0.2% | 2,534,000 |
| 2011/02/28 | 1,158 | 1,167 | 1,150 | 1,166 | +16 | +1.4% | 3,691,000 |
| 2011/02/25 | 1,141 | 1,151 | 1,133 | 1,150 | -1 | -0.1% | 3,652,000 |
| 2011/02/24 | 1,162 | 1,168 | 1,151 | 1,151 | -15 | -1.3% | 2,953,000 |
| 2011/02/23 | 1,170 | 1,174 | 1,166 | 1,166 | -4 | -0.3% | 2,653,000 |
| 2011/02/22 | 1,169 | 1,173 | 1,166 | 1,170 | -8 | -0.7% | 1,992,000 |
| 2011/02/21 | 1,170 | 1,179 | 1,168 | 1,178 | +2 | +0.2% | 1,215,000 |
| 2011/02/18 | 1,181 | 1,182 | 1,168 | 1,176 | -6 | -0.5% | 2,536,000 |
| 2011/02/17 | 1,176 | 1,182 | 1,168 | 1,182 | +14 | +1.2% | 3,397,000 |
| 2011/02/16 | 1,171 | 1,173 | 1,165 | 1,168 | -7 | -0.6% | 2,364,000 |
| 2011/02/15 | 1,170 | 1,178 | 1,165 | 1,175 | +6 | +0.5% | 3,572,000 |
| 2011/02/14 | 1,154 | 1,169 | 1,151 | 1,169 | +30 | +2.6% | 4,970,000 |
| 2011/02/10 | 1,124 | 1,139 | 1,119 | 1,139 | +17 | +1.5% | 3,600,000 |
| 2011/02/09 | 1,120 | 1,127 | 1,117 | 1,122 | +14 | +1.3% | 2,860,000 |
| 2011/02/08 | 1,117 | 1,120 | 1,108 | 1,108 | -10 | -0.9% | 2,617,000 |
| 2011/02/07 | 1,121 | 1,125 | 1,114 | 1,118 | -4 | -0.4% | 2,148,000 |
| 2011/02/04 | 1,114 | 1,124 | 1,108 | 1,122 | +24 | +2.2% | 3,758,000 |
| 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 |
3351～
3400
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
