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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,726 | 4,735 | 4,643 | 4,665 | -38 | -0.8% | 606,800 |
| 2025/05/21 | 4,725 | 4,748 | 4,694 | 4,703 | +39 | +0.8% | 842,600 |
| 2025/05/20 | 4,700 | 4,700 | 4,640 | 4,664 | -45 | -1% | 915,900 |
| 2025/05/19 | 4,770 | 4,817 | 4,708 | 4,709 | -40 | -0.8% | 499,800 |
| 2025/05/16 | 4,709 | 4,807 | 4,682 | 4,749 | +100 | +2.2% | 1,021,300 |
| 2025/05/15 | 4,586 | 4,663 | 4,580 | 4,649 | +17 | +0.4% | 1,388,200 |
| 2025/05/14 | 4,751 | 4,767 | 4,617 | 4,632 | -303 | -6.1% | 2,340,400 |
| 2025/05/13 | 5,147 | 5,214 | 4,910 | 4,935 | -234 | -4.5% | 1,243,400 |
| 2025/05/12 | 5,130 | 5,179 | 5,121 | 5,169 | +55 | +1.1% | 992,200 |
| 2025/05/09 | 5,080 | 5,121 | 5,054 | 5,114 | +115 | +2.3% | 888,500 |
| 2025/05/08 | 4,898 | 5,007 | 4,881 | 4,999 | +82 | +1.7% | 640,000 |
| 2025/05/07 | 4,998 | 5,001 | 4,917 | 4,917 | -53 | -1.1% | 700,200 |
| 2025/05/02 | 4,995 | 5,000 | 4,928 | 4,970 | -37 | -0.7% | 675,800 |
| 2025/05/01 | 4,966 | 5,020 | 4,949 | 5,007 | +19 | +0.4% | 397,400 |
| 2025/04/30 | 5,000 | 5,020 | 4,966 | 4,988 | +8 | +0.2% | 848,200 |
| 2025/04/28 | 4,960 | 5,000 | 4,950 | 4,980 | +61 | +1.2% | 532,000 |
| 2025/04/25 | 4,957 | 5,015 | 4,918 | 4,919 | +18 | +0.4% | 864,200 |
| 2025/04/24 | 4,977 | 5,007 | 4,901 | 4,901 | -111 | -2.2% | 565,700 |
| 2025/04/23 | 4,842 | 5,075 | 4,841 | 5,012 | +240 | +5% | 1,905,500 |
| 2025/04/22 | 4,726 | 4,788 | 4,690 | 4,772 | +29 | +0.6% | 541,000 |
| 2025/04/21 | 4,788 | 4,790 | 4,719 | 4,743 | -78 | -1.6% | 440,500 |
| 2025/04/18 | 4,839 | 4,847 | 4,808 | 4,821 | -8 | -0.2% | 356,700 |
| 2025/04/17 | 4,800 | 4,835 | 4,789 | 4,829 | +10 | +0.2% | 358,100 |
| 2025/04/16 | 4,765 | 4,819 | 4,750 | 4,819 | +18 | +0.4% | 488,400 |
| 2025/04/15 | 4,866 | 4,884 | 4,797 | 4,801 | -64 | -1.3% | 645,900 |
| 2025/04/14 | 4,861 | 4,882 | 4,838 | 4,865 | +74 | +1.5% | 586,200 |
| 2025/04/11 | 4,754 | 4,808 | 4,712 | 4,791 | -103 | -2.1% | 662,200 |
| 2025/04/10 | 4,767 | 4,894 | 4,760 | 4,894 | +142 | +3% | 600,500 |
| 2025/04/09 | 4,735 | 4,767 | 4,620 | 4,752 | -13 | -0.3% | 1,090,500 |
| 2025/04/08 | 4,756 | 4,793 | 4,712 | 4,765 | +79 | +1.7% | 817,600 |
| 2025/04/07 | 4,592 | 4,784 | 4,563 | 4,686 | -208 | -4.3% | 858,000 |
| 2025/04/04 | 4,815 | 4,948 | 4,814 | 4,894 | +79 | +1.6% | 840,800 |
| 2025/04/03 | 4,756 | 4,826 | 4,723 | 4,815 | -11 | -0.2% | 581,100 |
| 2025/04/02 | 4,886 | 4,909 | 4,784 | 4,826 | -34 | -0.7% | 656,800 |
| 2025/04/01 | 4,975 | 4,987 | 4,826 | 4,860 | -88 | -1.8% | 641,200 |
| 2025/03/31 | 4,956 | 4,998 | 4,925 | 4,948 | -21 | -0.4% | 969,100 |
| 2025/03/28 | 5,000 | 5,006 | 4,903 | 4,969 | -3 | -0.1% | 527,900 |
| 2025/03/27 | 4,908 | 4,972 | 4,900 | 4,972 | +72 | +1.5% | 563,500 |
| 2025/03/26 | 4,923 | 4,926 | 4,840 | 4,900 | -4 | -0.1% | 732,100 |
| 2025/03/25 | 4,920 | 4,937 | 4,883 | 4,904 | -9 | -0.2% | 559,900 |
| 2025/03/24 | 4,942 | 4,960 | 4,896 | 4,913 | -83 | -1.7% | 487,200 |
| 2025/03/21 | 4,998 | 5,035 | 4,962 | 4,996 | +62 | +1.3% | 810,200 |
| 2025/03/19 | 4,875 | 4,959 | 4,856 | 4,934 | +46 | +0.9% | 435,100 |
| 2025/03/18 | 4,855 | 4,888 | 4,840 | 4,888 | +43 | +0.9% | 523,000 |
| 2025/03/17 | 4,842 | 4,867 | 4,828 | 4,845 | +10 | +0.2% | 374,800 |
| 2025/03/14 | 4,830 | 4,871 | 4,821 | 4,835 | -28 | -0.6% | 624,900 |
| 2025/03/13 | 4,847 | 4,875 | 4,832 | 4,863 | -22 | -0.5% | 450,300 |
| 2025/03/12 | 4,920 | 4,930 | 4,844 | 4,885 | -15 | -0.3% | 522,500 |
| 2025/03/11 | 4,914 | 4,919 | 4,841 | 4,900 | -14 | -0.3% | 691,900 |
| 2025/03/10 | 4,927 | 4,927 | 4,859 | 4,914 | +52 | +1.1% | 459,200 |
51～
100
件表示中 / 2954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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76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 | 193,100円 | +1.0% | -6.0% | 2.69% | 16.35倍 | 1.09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 | 199,100円 | +4.4% | +64.6% | 3.72% | 10.75倍 | 1.36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 | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49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 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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
