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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,173 | 1,191 | 1,170 | 1,184 | +39 | +3.4% | 3,477,000 |
| 2010/08/02 | 1,154 | 1,163 | 1,145 | 1,145 | -9 | -0.8% | 2,041,000 |
| 2010/07/30 | 1,171 | 1,172 | 1,151 | 1,154 | -16 | -1.4% | 2,623,000 |
| 2010/07/29 | 1,160 | 1,174 | 1,153 | 1,170 | +2 | +0.2% | 2,526,000 |
| 2010/07/28 | 1,151 | 1,176 | 1,150 | 1,168 | +20 | +1.7% | 3,160,000 |
| 2010/07/27 | 1,149 | 1,154 | 1,144 | 1,148 | -4 | -0.3% | 2,503,000 |
| 2010/07/26 | 1,155 | 1,167 | 1,151 | 1,152 | +2 | +0.2% | 2,123,000 |
| 2010/07/23 | 1,127 | 1,150 | 1,125 | 1,150 | +53 | +4.8% | 4,235,000 |
| 2010/07/22 | 1,100 | 1,103 | 1,090 | 1,097 | -6 | -0.5% | 3,178,000 |
| 2010/07/21 | 1,114 | 1,117 | 1,102 | 1,103 | -7 | -0.6% | 2,503,000 |
| 2010/07/20 | 1,101 | 1,121 | 1,095 | 1,110 | +1 | +0.1% | 3,051,000 |
| 2010/07/16 | 1,120 | 1,139 | 1,101 | 1,109 | -22 | -1.9% | 4,307,000 |
| 2010/07/15 | 1,144 | 1,148 | 1,131 | 1,131 | -27 | -2.3% | 1,676,000 |
| 2010/07/14 | 1,148 | 1,167 | 1,148 | 1,158 | +26 | +2.3% | 2,649,000 |
| 2010/07/13 | 1,125 | 1,142 | 1,125 | 1,132 | +9 | +0.8% | 2,979,000 |
| 2010/07/12 | 1,132 | 1,139 | 1,122 | 1,123 | -20 | -1.7% | 2,473,000 |
| 2010/07/09 | 1,158 | 1,160 | 1,136 | 1,143 | -4 | -0.3% | 3,691,000 |
| 2010/07/08 | 1,137 | 1,147 | 1,130 | 1,147 | +29 | +2.6% | 2,252,000 |
| 2010/07/07 | 1,129 | 1,132 | 1,113 | 1,118 | -7 | -0.6% | 2,508,000 |
| 2010/07/06 | 1,117 | 1,125 | 1,108 | 1,125 | -6 | -0.5% | 1,955,000 |
| 2010/07/05 | 1,116 | 1,134 | 1,112 | 1,131 | +23 | +2.1% | 2,224,000 |
| 2010/07/02 | 1,127 | 1,127 | 1,106 | 1,108 | -16 | -1.4% | 2,270,000 |
| 2010/07/01 | 1,122 | 1,138 | 1,113 | 1,124 | +2 | +0.2% | 3,026,000 |
| 2010/06/30 | 1,140 | 1,140 | 1,116 | 1,122 | -20 | -1.8% | 3,294,000 |
| 2010/06/29 | 1,167 | 1,170 | 1,138 | 1,142 | -24 | -2.1% | 3,014,000 |
| 2010/06/28 | 1,163 | 1,167 | 1,157 | 1,166 | +9 | +0.8% | 3,167,000 |
| 2010/06/25 | 1,166 | 1,170 | 1,154 | 1,157 | -22 | -1.9% | 3,023,000 |
| 2010/06/24 | 1,172 | 1,185 | 1,166 | 1,179 | +12 | +1% | 3,056,000 |
| 2010/06/23 | 1,178 | 1,178 | 1,166 | 1,167 | -11 | -0.9% | 2,800,000 |
| 2010/06/22 | 1,177 | 1,188 | 1,176 | 1,178 | -16 | -1.3% | 2,891,000 |
| 2010/06/21 | 1,190 | 1,202 | 1,189 | 1,194 | +19 | +1.6% | 3,699,000 |
| 2010/06/18 | 1,186 | 1,190 | 1,170 | 1,175 | -17 | -1.4% | 3,940,000 |
| 2010/06/17 | 1,196 | 1,201 | 1,188 | 1,192 | -17 | -1.4% | 2,355,000 |
| 2010/06/16 | 1,195 | 1,213 | 1,184 | 1,209 | +33 | +2.8% | 3,171,000 |
| 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 |
3651～
3700
件表示中 / 3734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 | 201,900円 | +4.4% | +64.6% | 3.67% | 10.91倍 | 1.39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 | 395,200円 | +5.7% | +66.2% | 1.21% | 32.34倍 | 5.19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 | 192,800円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.08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 |
| サントリーＢＦ | 462,100円 | +5.9% | -0.3% | 2.60% | 15.87倍 | 1.18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 | 130,800円 | +5.0% | -2.3% | 1.91% | 20.68倍 | 2.43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
