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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 1,177 | 1,182 | 1,167 | 1,176 | -5 | -0.4% | 3,482,000 |
| 2010/06/14 | 1,187 | 1,205 | 1,170 | 1,181 | -23 | -1.9% | 4,786,000 |
| 2010/06/11 | 1,207 | 1,207 | 1,192 | 1,204 | +15 | +1.3% | 5,668,000 |
| 2010/06/10 | 1,189 | 1,198 | 1,184 | 1,189 | +2 | +0.2% | 1,698,000 |
| 2010/06/09 | 1,179 | 1,197 | 1,166 | 1,187 | +4 | +0.3% | 3,286,000 |
| 2010/06/08 | 1,189 | 1,193 | 1,181 | 1,183 | -17 | -1.4% | 2,551,000 |
| 2010/06/07 | 1,208 | 1,210 | 1,196 | 1,200 | -38 | -3.1% | 1,804,000 |
| 2010/06/04 | 1,231 | 1,246 | 1,230 | 1,238 | +5 | +0.4% | 1,962,000 |
| 2010/06/03 | 1,241 | 1,246 | 1,228 | 1,233 | +20 | +1.6% | 3,074,000 |
| 2010/06/02 | 1,208 | 1,227 | 1,208 | 1,213 | -9 | -0.7% | 1,768,000 |
| 2010/06/01 | 1,220 | 1,226 | 1,208 | 1,222 | -6 | -0.5% | 1,674,000 |
| 2010/05/31 | 1,226 | 1,234 | 1,220 | 1,228 | +4 | +0.3% | 1,979,000 |
| 2010/05/28 | 1,230 | 1,235 | 1,216 | 1,224 | +3 | +0.2% | 2,829,000 |
| 2010/05/27 | 1,203 | 1,225 | 1,188 | 1,221 | +5 | +0.4% | 4,294,000 |
| 2010/05/26 | 1,234 | 1,247 | 1,216 | 1,216 | -15 | -1.2% | 3,969,000 |
| 2010/05/25 | 1,217 | 1,231 | 1,202 | 1,231 | ±0 | ±0% | 4,833,000 |
| 2010/05/24 | 1,236 | 1,241 | 1,225 | 1,231 | +2 | +0.2% | 3,500,000 |
| 2010/05/21 | 1,238 | 1,245 | 1,219 | 1,229 | -38 | -3% | 3,531,000 |
| 2010/05/20 | 1,267 | 1,274 | 1,258 | 1,267 | -13 | -1% | 2,841,000 |
| 2010/05/19 | 1,290 | 1,294 | 1,268 | 1,280 | -20 | -1.5% | 2,691,000 |
| 2010/05/18 | 1,304 | 1,308 | 1,294 | 1,300 | +8 | +0.6% | 2,115,000 |
| 2010/05/17 | 1,300 | 1,305 | 1,287 | 1,292 | -30 | -2.3% | 3,664,000 |
| 2010/05/14 | 1,325 | 1,328 | 1,306 | 1,322 | -3 | -0.2% | 4,632,000 |
| 2010/05/13 | 1,327 | 1,327 | 1,311 | 1,325 | +8 | +0.6% | 2,448,000 |
| 2010/05/12 | 1,315 | 1,324 | 1,303 | 1,317 | +22 | +1.7% | 3,807,000 |
| 2010/05/11 | 1,304 | 1,307 | 1,288 | 1,295 | -15 | -1.1% | 5,146,000 |
| 2010/05/10 | 1,303 | 1,325 | 1,299 | 1,310 | +4 | +0.3% | 3,430,000 |
| 2010/05/07 | 1,284 | 1,311 | 1,268 | 1,306 | -25 | -1.9% | 5,414,000 |
| 2010/05/06 | 1,289 | 1,347 | 1,283 | 1,331 | -18 | -1.3% | 5,936,000 |
| 2010/04/30 | 1,348 | 1,357 | 1,343 | 1,349 | +23 | +1.7% | 2,783,000 |
| 2010/04/28 | 1,333 | 1,333 | 1,317 | 1,326 | -26 | -1.9% | 2,980,000 |
| 2010/04/27 | 1,367 | 1,367 | 1,346 | 1,352 | -20 | -1.5% | 2,139,000 |
| 2010/04/26 | 1,365 | 1,374 | 1,364 | 1,372 | +14 | +1% | 1,843,000 |
| 2010/04/23 | 1,350 | 1,360 | 1,348 | 1,358 | +4 | +0.3% | 2,608,000 |
| 2010/04/22 | 1,363 | 1,363 | 1,344 | 1,354 | -15 | -1.1% | 3,024,000 |
| 2010/04/21 | 1,364 | 1,374 | 1,357 | 1,369 | +18 | +1.3% | 4,032,000 |
| 2010/04/20 | 1,356 | 1,357 | 1,343 | 1,351 | -1 | -0.1% | 1,915,000 |
| 2010/04/19 | 1,365 | 1,367 | 1,346 | 1,352 | -21 | -1.5% | 3,863,000 |
| 2010/04/16 | 1,371 | 1,376 | 1,363 | 1,373 | +2 | +0.1% | 3,526,000 |
| 2010/04/15 | 1,370 | 1,375 | 1,362 | 1,371 | +20 | +1.5% | 3,848,000 |
| 2010/04/14 | 1,370 | 1,378 | 1,350 | 1,351 | -17 | -1.2% | 2,953,000 |
| 2010/04/13 | 1,371 | 1,373 | 1,361 | 1,368 | -2 | -0.1% | 2,278,000 |
| 2010/04/12 | 1,385 | 1,398 | 1,370 | 1,370 | -6 | -0.4% | 3,362,000 |
| 2010/04/09 | 1,370 | 1,380 | 1,365 | 1,376 | ±0 | ±0% | 4,900,000 |
| 2010/04/08 | 1,375 | 1,397 | 1,374 | 1,376 | -15 | -1.1% | 4,112,000 |
| 2010/04/07 | 1,405 | 1,408 | 1,390 | 1,391 | -13 | -0.9% | 3,489,000 |
| 2010/04/06 | 1,409 | 1,413 | 1,401 | 1,404 | +5 | +0.4% | 2,525,000 |
| 2010/04/05 | 1,414 | 1,424 | 1,397 | 1,399 | -13 | -0.9% | 3,219,000 |
| 2010/04/02 | 1,407 | 1,413 | 1,393 | 1,412 | +19 | +1.4% | 3,984,000 |
| 2010/04/01 | 1,383 | 1,396 | 1,371 | 1,393 | - | - | 4,732,000 |
3401～
3450
件表示中 / 3450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 | 222,700円 | +6.4% | +11.1% | 3.19% | 13.77倍 | 1.59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 | 575,200円 | +7.8% | -0.7% | 1.29% | 29.48倍 | 3.63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 | 546,500円 | +2.6% | +10.2% | 2.42% | 14.54倍 | 1.13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 |
| キッコーマン | 183,900円 | +3.7% | +3.3% | 1.14% | 30.38倍 | 3.56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 | 518,700円 | +4.9% | +4.7% | 2.12% | 18.97倍 | 1.47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
