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 |
|---|---|---|---|---|---|---|---|
| 2013/09/12 | 3,480 | 3,500 | 3,445 | 3,490 | -5 | -0.1% | 1,045,600 |
| 2013/09/11 | 3,530 | 3,530 | 3,490 | 3,495 | -40 | -1.1% | 836,700 |
| 2013/09/10 | 3,545 | 3,550 | 3,530 | 3,535 | +20 | +0.6% | 968,400 |
| 2013/09/09 | 3,540 | 3,545 | 3,505 | 3,515 | +15 | +0.4% | 854,000 |
| 2013/09/06 | 3,480 | 3,515 | 3,470 | 3,500 | +45 | +1.3% | 1,498,700 |
| 2013/09/05 | 3,410 | 3,465 | 3,400 | 3,455 | +60 | +1.8% | 1,234,700 |
| 2013/09/04 | 3,425 | 3,430 | 3,370 | 3,395 | -65 | -1.9% | 1,652,700 |
| 2013/09/03 | 3,490 | 3,500 | 3,450 | 3,460 | -20 | -0.6% | 1,055,100 |
| 2013/09/02 | 3,480 | 3,515 | 3,475 | 3,480 | -35 | -1% | 924,300 |
| 2013/08/30 | 3,550 | 3,560 | 3,445 | 3,515 | -45 | -1.3% | 5,205,200 |
| 2013/08/29 | 3,600 | 3,620 | 3,510 | 3,560 | -15 | -0.4% | 7,829,800 |
| 2013/08/28 | 3,550 | 3,585 | 3,530 | 3,575 | -25 | -0.7% | 1,732,200 |
| 2013/08/27 | 3,590 | 3,600 | 3,570 | 3,600 | -5 | -0.1% | 1,071,900 |
| 2013/08/26 | 3,615 | 3,620 | 3,600 | 3,605 | ±0 | ±0% | 1,723,200 |
| 2013/08/23 | 3,595 | 3,615 | 3,590 | 3,605 | +15 | +0.4% | 2,013,900 |
| 2013/08/22 | 3,540 | 3,595 | 3,535 | 3,590 | +30 | +0.8% | 1,603,600 |
| 2013/08/21 | 3,560 | 3,565 | 3,530 | 3,560 | ±0 | ±0% | 879,200 |
| 2013/08/20 | 3,535 | 3,565 | 3,535 | 3,560 | -15 | -0.4% | 621,900 |
| 2013/08/19 | 3,510 | 3,585 | 3,500 | 3,575 | +55 | +1.6% | 648,600 |
| 2013/08/16 | 3,540 | 3,550 | 3,500 | 3,520 | -30 | -0.8% | 889,100 |
| 2013/08/15 | 3,580 | 3,580 | 3,540 | 3,550 | -35 | -1% | 492,700 |
| 2013/08/14 | 3,590 | 3,600 | 3,580 | 3,585 | ±0 | ±0% | 707,300 |
| 2013/08/13 | 3,560 | 3,585 | 3,545 | 3,585 | +30 | +0.8% | 626,700 |
| 2013/08/12 | 3,560 | 3,580 | 3,535 | 3,555 | -10 | -0.3% | 686,000 |
| 2013/08/09 | 3,580 | 3,590 | 3,555 | 3,565 | -5 | -0.1% | 717,000 |
| 2013/08/08 | 3,520 | 3,585 | 3,520 | 3,570 | +35 | +1% | 1,151,500 |
| 2013/08/07 | 3,580 | 3,595 | 3,485 | 3,535 | -105 | -2.9% | 2,449,100 |
| 2013/08/06 | 3,590 | 3,645 | 3,585 | 3,640 | +65 | +1.8% | 3,091,400 |
| 2013/08/05 | 3,585 | 3,590 | 3,545 | 3,575 | +25 | +0.7% | 989,500 |
| 2013/08/02 | 3,590 | 3,600 | 3,515 | 3,550 | ±0 | ±0% | 1,304,000 |
| 2013/08/01 | 3,480 | 3,550 | 3,465 | 3,550 | +100 | +2.9% | 1,758,400 |
| 2013/07/31 | 3,435 | 3,485 | 3,395 | 3,450 | +45 | +1.3% | 1,174,100 |
| 2013/07/30 | 3,390 | 3,465 | 3,380 | 3,405 | +45 | +1.3% | 1,301,500 |
| 2013/07/29 | 3,400 | 3,430 | 3,340 | 3,360 | -90 | -2.6% | 1,174,800 |
| 2013/07/26 | 3,495 | 3,515 | 3,440 | 3,450 | -75 | -2.1% | 1,081,900 |
| 2013/07/25 | 3,415 | 3,530 | 3,395 | 3,525 | +75 | +2.2% | 2,751,500 |
| 2013/07/24 | 3,455 | 3,460 | 3,400 | 3,450 | -55 | -1.6% | 2,960,500 |
| 2013/07/23 | 3,510 | 3,530 | 3,480 | 3,505 | -60 | -1.7% | 2,285,000 |
| 2013/07/22 | 3,680 | 3,680 | 3,540 | 3,565 | -75 | -2.1% | 2,123,200 |
| 2013/07/19 | 3,700 | 3,700 | 3,565 | 3,640 | -55 | -1.5% | 3,459,300 |
| 2013/07/18 | 3,670 | 3,720 | 3,670 | 3,695 | -25 | -0.7% | 3,645,800 |
| 2013/07/17 | 3,615 | 3,720 | 3,580 | 3,720 | +85 | +2.3% | 17,465,800 |
| 2013/07/16 | 3,650 | 3,650 | 3,570 | 3,635 | +65 | +1.8% | 4,190,100 |
| 2013/07/12 | 3,750 | 3,785 | 3,505 | 3,570 | -120 | -3.3% | 12,562,400 |
| 2013/07/11 | 3,495 | 3,690 | 3,470 | 3,690 | +220 | +6.3% | 13,462,700 |
| 2013/07/10 | 3,390 | 3,495 | 3,385 | 3,470 | +95 | +2.8% | 10,608,300 |
| 2013/07/09 | 3,315 | 3,380 | 3,285 | 3,375 | +100 | +3.1% | 6,918,900 |
| 2013/07/08 | 3,260 | 3,290 | 3,260 | 3,275 | +20 | +0.6% | 4,042,600 |
| 2013/07/05 | 3,240 | 3,255 | 3,230 | 3,255 | +55 | +1.7% | 5,027,900 |
| 2013/07/04 | 3,185 | 3,225 | 3,170 | 3,200 | +55 | +1.7% | 10,257,500 |
2601～
2650
件表示中 / 2651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 | 520,500円 | +4.9% | +4.7% | 2.11% | 19.03倍 | 1.48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 |
| キリンＨＤ | 228,200円 | +6.4% | +11.1% | 3.11% | 14.11倍 | 1.64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 | 182,700円 | +3.7% | +3.3% | 1.15% | 30.18倍 | 3.53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 |
| 日清食ＨＤ | 428,200円 | +7.6% | +29.4% | 1.56% | 23.89倍 | 2.70倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 東洋水産 | 1,141,000円 | +6.9% | +30.4% | 1.05% | 27.10倍 | 2.70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
