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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 4,110 | 4,120 | 3,950 | 3,970 | -155 | -3.8% | 672,100 |
| 2021/07/16 | 4,170 | 4,205 | 4,125 | 4,125 | -50 | -1.2% | 478,100 |
| 2021/07/15 | 4,250 | 4,250 | 4,165 | 4,175 | -40 | -0.9% | 406,700 |
| 2021/07/14 | 4,185 | 4,230 | 4,180 | 4,215 | +20 | +0.5% | 575,300 |
| 2021/07/13 | 4,205 | 4,215 | 4,160 | 4,195 | +40 | +1% | 356,600 |
| 2021/07/12 | 4,210 | 4,225 | 4,140 | 4,155 | +10 | +0.2% | 401,400 |
| 2021/07/09 | 4,100 | 4,160 | 4,095 | 4,145 | -25 | -0.6% | 589,600 |
| 2021/07/08 | 4,240 | 4,250 | 4,170 | 4,170 | -90 | -2.1% | 542,300 |
| 2021/07/07 | 4,245 | 4,305 | 4,225 | 4,260 | -5 | -0.1% | 567,500 |
| 2021/07/06 | 4,290 | 4,290 | 4,245 | 4,265 | +10 | +0.2% | 276,400 |
| 2021/07/05 | 4,250 | 4,270 | 4,235 | 4,255 | -30 | -0.7% | 300,800 |
| 2021/07/02 | 4,300 | 4,370 | 4,265 | 4,285 | +55 | +1.3% | 671,700 |
| 2021/07/01 | 4,210 | 4,245 | 4,190 | 4,230 | +50 | +1.2% | 671,800 |
| 2021/06/30 | 4,210 | 4,225 | 4,175 | 4,180 | +5 | +0.1% | 522,500 |
| 2021/06/29 | 4,125 | 4,180 | 4,115 | 4,175 | -10 | -0.2% | 559,000 |
| 2021/06/28 | 4,205 | 4,220 | 4,175 | 4,185 | -25 | -0.6% | 287,900 |
| 2021/06/25 | 4,160 | 4,220 | 4,160 | 4,210 | +85 | +2.1% | 400,000 |
| 2021/06/24 | 4,135 | 4,175 | 4,100 | 4,125 | -50 | -1.2% | 422,700 |
| 2021/06/23 | 4,135 | 4,240 | 4,125 | 4,175 | -15 | -0.4% | 556,800 |
| 2021/06/22 | 4,185 | 4,200 | 4,160 | 4,190 | +75 | +1.8% | 640,600 |
| 2021/06/21 | 4,165 | 4,165 | 4,105 | 4,115 | -95 | -2.3% | 445,200 |
| 2021/06/18 | 4,295 | 4,295 | 4,205 | 4,210 | -65 | -1.5% | 802,800 |
| 2021/06/17 | 4,280 | 4,295 | 4,265 | 4,275 | -25 | -0.6% | 398,100 |
| 2021/06/16 | 4,280 | 4,320 | 4,265 | 4,300 | +25 | +0.6% | 475,700 |
| 2021/06/15 | 4,210 | 4,285 | 4,205 | 4,275 | +45 | +1.1% | 351,900 |
| 2021/06/14 | 4,275 | 4,285 | 4,220 | 4,230 | -15 | -0.4% | 390,500 |
| 2021/06/11 | 4,200 | 4,275 | 4,170 | 4,245 | +10 | +0.2% | 672,300 |
| 2021/06/10 | 4,300 | 4,315 | 4,215 | 4,235 | -65 | -1.5% | 1,066,700 |
| 2021/06/09 | 4,265 | 4,355 | 4,260 | 4,300 | -30 | -0.7% | 481,100 |
| 2021/06/08 | 4,280 | 4,375 | 4,270 | 4,330 | +55 | +1.3% | 580,200 |
| 2021/06/07 | 4,310 | 4,325 | 4,230 | 4,275 | -50 | -1.2% | 509,100 |
| 2021/06/04 | 4,180 | 4,340 | 4,165 | 4,325 | +155 | +3.7% | 1,318,700 |
| 2021/06/03 | 3,990 | 4,170 | 3,970 | 4,170 | +220 | +5.6% | 891,400 |
| 2021/06/02 | 3,910 | 3,960 | 3,825 | 3,950 | +15 | +0.4% | 971,100 |
| 2021/06/01 | 4,025 | 4,035 | 3,920 | 3,935 | -100 | -2.5% | 663,600 |
| 2021/05/31 | 4,100 | 4,110 | 4,020 | 4,035 | -60 | -1.5% | 416,300 |
| 2021/05/28 | 4,115 | 4,150 | 4,085 | 4,095 | +25 | +0.6% | 688,600 |
| 2021/05/27 | 4,020 | 4,075 | 4,005 | 4,070 | +35 | +0.9% | 1,881,400 |
| 2021/05/26 | 4,030 | 4,035 | 3,985 | 4,035 | -5 | -0.1% | 603,800 |
| 2021/05/25 | 4,000 | 4,060 | 3,985 | 4,040 | +45 | +1.1% | 722,400 |
| 2021/05/24 | 3,980 | 4,010 | 3,950 | 3,995 | -10 | -0.2% | 359,000 |
| 2021/05/21 | 3,955 | 4,015 | 3,935 | 4,005 | ±0 | ±0% | 569,700 |
| 2021/05/20 | 4,015 | 4,025 | 3,990 | 4,005 | -10 | -0.2% | 496,000 |
| 2021/05/19 | 4,020 | 4,035 | 3,990 | 4,015 | -45 | -1.1% | 706,300 |
| 2021/05/18 | 4,060 | 4,075 | 3,995 | 4,060 | -30 | -0.7% | 730,700 |
| 2021/05/17 | 4,080 | 4,135 | 4,055 | 4,090 | -35 | -0.8% | 649,600 |
| 2021/05/14 | 4,020 | 4,155 | 3,990 | 4,125 | +105 | +2.6% | 966,800 |
| 2021/05/13 | 3,855 | 4,090 | 3,855 | 4,020 | +280 | +7.5% | 1,678,100 |
| 2021/05/12 | 3,745 | 3,780 | 3,715 | 3,740 | -50 | -1.3% | 495,500 |
| 2021/05/11 | 3,715 | 3,795 | 3,715 | 3,790 | +15 | +0.4% | 585,900 |
951～
1000
件表示中 / 2916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 | 466,400円 | +5.9% | -0.3% | 2.57% | 16.01倍 | 1.19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 | 188,200円 | +1.0% | -6.0% | 2.76% | 15.94倍 | 1.06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 | 206,600円 | +4.4% | +64.6% | 3.58% | 11.16倍 | 1.42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 | 129,000円 | +5.0% | -2.3% | 1.94% | 20.40倍 | 2.39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 | 903,900円 | +7.4% | +0.1% | 2.21% | 14.52倍 | 1.87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
