サントリー食品インターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/02/25 | 3,510 | 3,540 | 3,490 | 3,535 | +30 | +0.9% | 977,500 |
| 2014/02/24 | 3,495 | 3,515 | 3,455 | 3,505 | +15 | +0.4% | 1,025,200 |
| 2014/02/21 | 3,500 | 3,500 | 3,470 | 3,490 | +20 | +0.6% | 904,900 |
| 2014/02/20 | 3,485 | 3,500 | 3,460 | 3,470 | -10 | -0.3% | 863,000 |
| 2014/02/19 | 3,485 | 3,490 | 3,470 | 3,480 | +10 | +0.3% | 622,100 |
| 2014/02/18 | 3,475 | 3,495 | 3,455 | 3,470 | ±0 | ±0% | 830,100 |
| 2014/02/17 | 3,440 | 3,490 | 3,330 | 3,470 | +90 | +2.7% | 1,503,200 |
| 2014/02/14 | 3,405 | 3,420 | 3,375 | 3,380 | -50 | -1.5% | 881,200 |
| 2014/02/13 | 3,425 | 3,445 | 3,400 | 3,430 | +20 | +0.6% | 1,192,400 |
| 2014/02/12 | 3,365 | 3,420 | 3,360 | 3,410 | +65 | +1.9% | 998,200 |
| 2014/02/10 | 3,335 | 3,350 | 3,310 | 3,345 | +45 | +1.4% | 321,700 |
| 2014/02/07 | 3,300 | 3,310 | 3,265 | 3,300 | +70 | +2.2% | 474,600 |
| 2014/02/06 | 3,280 | 3,280 | 3,230 | 3,230 | -45 | -1.4% | 462,400 |
| 2014/02/05 | 3,240 | 3,285 | 3,230 | 3,275 | +60 | +1.9% | 630,800 |
| 2014/02/04 | 3,285 | 3,290 | 3,210 | 3,215 | -130 | -3.9% | 1,171,600 |
| 2014/02/03 | 3,345 | 3,355 | 3,315 | 3,345 | -10 | -0.3% | 537,700 |
| 2014/01/31 | 3,380 | 3,390 | 3,335 | 3,355 | -30 | -0.9% | 548,800 |
| 2014/01/30 | 3,385 | 3,400 | 3,365 | 3,385 | -15 | -0.4% | 754,500 |
| 2014/01/29 | 3,390 | 3,405 | 3,380 | 3,400 | +15 | +0.4% | 654,900 |
| 2014/01/28 | 3,375 | 3,405 | 3,360 | 3,385 | +15 | +0.4% | 895,500 |
| 2014/01/27 | 3,315 | 3,380 | 3,300 | 3,370 | -5 | -0.1% | 1,106,800 |
| 2014/01/24 | 3,340 | 3,380 | 3,330 | 3,375 | -5 | -0.1% | 718,800 |
| 2014/01/23 | 3,390 | 3,390 | 3,350 | 3,380 | ±0 | ±0% | 558,800 |
| 2014/01/22 | 3,365 | 3,390 | 3,360 | 3,380 | +15 | +0.4% | 641,100 |
| 2014/01/21 | 3,350 | 3,380 | 3,320 | 3,365 | +15 | +0.4% | 740,600 |
| 2014/01/20 | 3,320 | 3,350 | 3,315 | 3,350 | +40 | +1.2% | 566,100 |
| 2014/01/17 | 3,275 | 3,325 | 3,275 | 3,310 | +25 | +0.8% | 809,700 |
| 2014/01/16 | 3,310 | 3,315 | 3,280 | 3,285 | -25 | -0.8% | 1,076,100 |
| 2014/01/15 | 3,285 | 3,320 | 3,240 | 3,310 | +20 | +0.6% | 1,529,800 |
| 2014/01/14 | 3,350 | 3,360 | 3,290 | 3,290 | +10 | +0.3% | 3,063,200 |
| 2014/01/10 | 3,305 | 3,305 | 3,265 | 3,280 | -25 | -0.8% | 819,100 |
| 2014/01/09 | 3,340 | 3,340 | 3,295 | 3,305 | -35 | -1% | 665,300 |
| 2014/01/08 | 3,320 | 3,340 | 3,300 | 3,340 | +30 | +0.9% | 900,300 |
| 2014/01/07 | 3,340 | 3,345 | 3,300 | 3,310 | -25 | -0.7% | 749,000 |
| 2014/01/06 | 3,345 | 3,360 | 3,300 | 3,335 | -20 | -0.6% | 857,200 |
| 2013/12/30 | 3,385 | 3,395 | 3,340 | 3,355 | +5 | +0.1% | 930,500 |
| 2013/12/27 | 3,375 | 3,400 | 3,350 | 3,350 | -20 | -0.6% | 726,100 |
| 2013/12/26 | 3,350 | 3,380 | 3,335 | 3,370 | -25 | -0.7% | 1,268,600 |
| 2013/12/25 | 3,405 | 3,430 | 3,380 | 3,395 | -20 | -0.6% | 1,952,400 |
| 2013/12/24 | 3,490 | 3,495 | 3,400 | 3,415 | -75 | -2.1% | 2,273,600 |
| 2013/12/20 | 3,440 | 3,515 | 3,430 | 3,490 | +50 | +1.5% | 4,529,100 |
| 2013/12/19 | 3,405 | 3,440 | 3,400 | 3,440 | +40 | +1.2% | 1,744,700 |
| 2013/12/18 | 3,385 | 3,400 | 3,375 | 3,400 | +10 | +0.3% | 910,700 |
| 2013/12/17 | 3,375 | 3,390 | 3,370 | 3,390 | +20 | +0.6% | 488,300 |
| 2013/12/16 | 3,390 | 3,390 | 3,370 | 3,370 | -5 | -0.1% | 747,400 |
| 2013/12/13 | 3,395 | 3,395 | 3,365 | 3,375 | -5 | -0.1% | 1,169,900 |
| 2013/12/12 | 3,370 | 3,385 | 3,355 | 3,380 | -5 | -0.1% | 694,300 |
| 2013/12/11 | 3,330 | 3,395 | 3,330 | 3,385 | +40 | +1.2% | 1,128,600 |
| 2013/12/10 | 3,310 | 3,345 | 3,300 | 3,345 | +35 | +1.1% | 708,100 |
| 2013/12/09 | 3,285 | 3,315 | 3,280 | 3,310 | +40 | +1.2% | 673,300 |
2501～
2550
件表示中 / 2658件
類似銘柄と比較する
現在ご覧いただいている「サントリーＢＦ」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 |
|---|---|---|---|---|---|---|---|---|
| サントリーＢＦ | 572,800円 | +4.9% | +4.7% | 1.92% | 20.95倍 | 1.63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 |
| アサヒ | 594,500円 | +2.6% | +10.2% | 2.22% | 15.81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 |
| キリンＨＤ | 223,500円 | +6.4% | +11.1% | 3.18% | 13.82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 |
| キッコーマン | 181,800円 | +3.7% | +3.3% | 1.16% | 30.03倍 | 3.52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 |
| 東洋水産 | 1,153,500円 | +4.3% | +4.2% | 1.47% | 19.97倍 | 2.55倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
市場注目の銘柄
チャート関連のコラム
