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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 4,040 | 4,120 | 4,000 | 4,005 | -65 | -1.6% | 1,390,500 |
| 2021/11/29 | 4,105 | 4,110 | 4,050 | 4,070 | -135 | -3.2% | 535,600 |
| 2021/11/26 | 4,220 | 4,230 | 4,145 | 4,205 | -30 | -0.7% | 460,900 |
| 2021/11/25 | 4,280 | 4,305 | 4,235 | 4,235 | -55 | -1.3% | 342,200 |
| 2021/11/24 | 4,400 | 4,420 | 4,285 | 4,290 | -140 | -3.2% | 574,200 |
| 2021/11/22 | 4,450 | 4,450 | 4,350 | 4,430 | -60 | -1.3% | 458,700 |
| 2021/11/19 | 4,475 | 4,515 | 4,465 | 4,490 | +15 | +0.3% | 310,600 |
| 2021/11/18 | 4,450 | 4,500 | 4,435 | 4,475 | -15 | -0.3% | 384,200 |
| 2021/11/17 | 4,485 | 4,495 | 4,450 | 4,490 | -20 | -0.4% | 355,600 |
| 2021/11/16 | 4,540 | 4,600 | 4,485 | 4,510 | -10 | -0.2% | 395,600 |
| 2021/11/15 | 4,455 | 4,520 | 4,445 | 4,520 | +45 | +1% | 452,900 |
| 2021/11/12 | 4,500 | 4,585 | 4,455 | 4,475 | +140 | +3.2% | 1,019,000 |
| 2021/11/11 | 4,330 | 4,375 | 4,280 | 4,335 | -35 | -0.8% | 705,600 |
| 2021/11/10 | 4,365 | 4,400 | 4,310 | 4,370 | +30 | +0.7% | 603,600 |
| 2021/11/09 | 4,400 | 4,425 | 4,340 | 4,340 | -85 | -1.9% | 416,400 |
| 2021/11/08 | 4,375 | 4,445 | 4,370 | 4,425 | +65 | +1.5% | 527,700 |
| 2021/11/05 | 4,350 | 4,365 | 4,315 | 4,360 | +5 | +0.1% | 632,700 |
| 2021/11/04 | 4,420 | 4,425 | 4,290 | 4,355 | -5 | -0.1% | 712,400 |
| 2021/11/02 | 4,390 | 4,395 | 4,345 | 4,360 | -85 | -1.9% | 417,300 |
| 2021/11/01 | 4,485 | 4,500 | 4,400 | 4,445 | +30 | +0.7% | 390,300 |
| 2021/10/29 | 4,400 | 4,425 | 4,335 | 4,415 | -25 | -0.6% | 395,900 |
| 2021/10/28 | 4,450 | 4,470 | 4,420 | 4,440 | -35 | -0.8% | 477,400 |
| 2021/10/27 | 4,485 | 4,520 | 4,440 | 4,475 | +30 | +0.7% | 311,200 |
| 2021/10/26 | 4,370 | 4,450 | 4,350 | 4,445 | +60 | +1.4% | 494,700 |
| 2021/10/25 | 4,430 | 4,430 | 4,360 | 4,385 | -30 | -0.7% | 394,300 |
| 2021/10/22 | 4,430 | 4,475 | 4,405 | 4,415 | -50 | -1.1% | 419,800 |
| 2021/10/21 | 4,420 | 4,485 | 4,340 | 4,465 | +10 | +0.2% | 958,900 |
| 2021/10/20 | 4,520 | 4,540 | 4,420 | 4,455 | -25 | -0.6% | 314,400 |
| 2021/10/19 | 4,440 | 4,485 | 4,410 | 4,480 | +25 | +0.6% | 478,400 |
| 2021/10/18 | 4,525 | 4,525 | 4,450 | 4,455 | -105 | -2.3% | 635,300 |
| 2021/10/15 | 4,630 | 4,650 | 4,525 | 4,560 | -50 | -1.1% | 541,800 |
| 2021/10/14 | 4,625 | 4,705 | 4,585 | 4,610 | +35 | +0.8% | 593,000 |
| 2021/10/13 | 4,595 | 4,645 | 4,570 | 4,575 | +5 | +0.1% | 477,700 |
| 2021/10/12 | 4,575 | 4,625 | 4,545 | 4,570 | -35 | -0.8% | 408,300 |
| 2021/10/11 | 4,565 | 4,610 | 4,535 | 4,605 | -30 | -0.6% | 794,000 |
| 2021/10/08 | 4,705 | 4,720 | 4,635 | 4,635 | -10 | -0.2% | 423,900 |
| 2021/10/07 | 4,640 | 4,690 | 4,595 | 4,645 | +20 | +0.4% | 448,800 |
| 2021/10/06 | 4,535 | 4,680 | 4,535 | 4,625 | +70 | +1.5% | 944,600 |
| 2021/10/05 | 4,575 | 4,630 | 4,530 | 4,555 | -35 | -0.8% | 631,700 |
| 2021/10/04 | 4,605 | 4,650 | 4,570 | 4,590 | ±0 | ±0% | 624,400 |
| 2021/10/01 | 4,590 | 4,640 | 4,565 | 4,590 | -50 | -1.1% | 617,200 |
| 2021/09/30 | 4,705 | 4,740 | 4,615 | 4,640 | -90 | -1.9% | 1,015,800 |
| 2021/09/29 | 4,720 | 4,755 | 4,675 | 4,730 | +10 | +0.2% | 659,100 |
| 2021/09/28 | 4,765 | 4,765 | 4,670 | 4,720 | -60 | -1.3% | 703,100 |
| 2021/09/27 | 4,875 | 4,875 | 4,770 | 4,780 | -70 | -1.4% | 705,700 |
| 2021/09/24 | 4,895 | 4,900 | 4,795 | 4,850 | +25 | +0.5% | 769,700 |
| 2021/09/22 | 4,900 | 4,905 | 4,780 | 4,825 | -65 | -1.3% | 544,000 |
| 2021/09/21 | 4,890 | 4,925 | 4,850 | 4,890 | ±0 | ±0% | 775,700 |
| 2021/09/17 | 4,870 | 4,895 | 4,835 | 4,890 | +90 | +1.9% | 989,200 |
| 2021/09/16 | 4,765 | 4,820 | 4,740 | 4,800 | +45 | +0.9% | 496,600 |
901～
950
件表示中 / 2955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 | 459,400円 | +5.9% | -0.3% | 2.61% | 15.77倍 | 1.17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 | 191,000円 | +1.0% | -6.0% | 2.72% | 16.17倍 | 1.07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 |
| キリンＨＤ | 201,200円 | +4.4% | +64.6% | 3.68% | 10.86倍 | 1.38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 | 133,400円 | +5.0% | -2.3% | 1.87% | 21.04倍 | 2.46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 | 964,600円 | +7.4% | +0.1% | 2.07% | 15.50倍 | 1.99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
