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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 4,830 | 4,840 | 4,730 | 4,755 | -65 | -1.3% | 561,600 |
| 2021/09/14 | 4,800 | 4,830 | 4,775 | 4,820 | +50 | +1% | 597,600 |
| 2021/09/13 | 4,695 | 4,775 | 4,655 | 4,770 | +70 | +1.5% | 471,400 |
| 2021/09/10 | 4,700 | 4,720 | 4,650 | 4,700 | +5 | +0.1% | 767,500 |
| 2021/09/09 | 4,675 | 4,700 | 4,665 | 4,695 | +65 | +1.4% | 581,500 |
| 2021/09/08 | 4,665 | 4,675 | 4,595 | 4,630 | +30 | +0.7% | 604,900 |
| 2021/09/07 | 4,585 | 4,625 | 4,580 | 4,600 | +75 | +1.7% | 474,200 |
| 2021/09/06 | 4,580 | 4,630 | 4,520 | 4,525 | -5 | -0.1% | 418,300 |
| 2021/09/03 | 4,515 | 4,585 | 4,485 | 4,530 | -25 | -0.5% | 544,800 |
| 2021/09/02 | 4,610 | 4,610 | 4,470 | 4,555 | +45 | +1% | 681,900 |
| 2021/09/01 | 4,485 | 4,550 | 4,470 | 4,510 | +105 | +2.4% | 927,500 |
| 2021/08/31 | 4,400 | 4,470 | 4,350 | 4,405 | +80 | +1.8% | 848,200 |
| 2021/08/30 | 4,280 | 4,325 | 4,260 | 4,325 | +60 | +1.4% | 415,800 |
| 2021/08/27 | 4,255 | 4,275 | 4,215 | 4,265 | +15 | +0.4% | 354,200 |
| 2021/08/26 | 4,245 | 4,270 | 4,220 | 4,250 | +30 | +0.7% | 393,100 |
| 2021/08/25 | 4,245 | 4,255 | 4,200 | 4,220 | -40 | -0.9% | 543,100 |
| 2021/08/24 | 4,250 | 4,300 | 4,245 | 4,260 | -25 | -0.6% | 473,000 |
| 2021/08/23 | 4,325 | 4,350 | 4,270 | 4,285 | -15 | -0.3% | 579,400 |
| 2021/08/20 | 4,230 | 4,310 | 4,230 | 4,300 | +60 | +1.4% | 454,200 |
| 2021/08/19 | 4,220 | 4,290 | 4,215 | 4,240 | -15 | -0.4% | 535,800 |
| 2021/08/18 | 4,295 | 4,320 | 4,240 | 4,255 | -10 | -0.2% | 791,500 |
| 2021/08/17 | 4,175 | 4,300 | 4,175 | 4,265 | +85 | +2% | 1,092,600 |
| 2021/08/16 | 4,220 | 4,310 | 4,175 | 4,180 | -100 | -2.3% | 1,379,900 |
| 2021/08/13 | 4,400 | 4,400 | 4,215 | 4,280 | +405 | +10.5% | 2,527,200 |
| 2021/08/12 | 3,920 | 3,925 | 3,825 | 3,875 | -80 | -2% | 764,700 |
| 2021/08/11 | 3,955 | 3,990 | 3,940 | 3,955 | +45 | +1.2% | 435,500 |
| 2021/08/10 | 3,845 | 3,925 | 3,845 | 3,910 | +50 | +1.3% | 383,600 |
| 2021/08/06 | 3,830 | 3,890 | 3,820 | 3,860 | ±0 | ±0% | 400,900 |
| 2021/08/05 | 3,810 | 3,870 | 3,810 | 3,860 | +15 | +0.4% | 373,400 |
| 2021/08/04 | 3,845 | 3,855 | 3,815 | 3,845 | -35 | -0.9% | 507,900 |
| 2021/08/03 | 3,845 | 3,920 | 3,845 | 3,880 | -35 | -0.9% | 467,400 |
| 2021/08/02 | 3,890 | 3,950 | 3,855 | 3,915 | +80 | +2.1% | 520,300 |
| 2021/07/30 | 3,925 | 3,945 | 3,820 | 3,835 | -130 | -3.3% | 902,200 |
| 2021/07/29 | 3,995 | 4,025 | 3,960 | 3,965 | -20 | -0.5% | 433,100 |
| 2021/07/28 | 4,005 | 4,025 | 3,970 | 3,985 | -25 | -0.6% | 386,600 |
| 2021/07/27 | 4,045 | 4,070 | 3,995 | 4,010 | +5 | +0.1% | 622,100 |
| 2021/07/26 | 4,010 | 4,020 | 3,985 | 4,005 | +60 | +1.5% | 499,700 |
| 2021/07/21 | 3,940 | 3,975 | 3,910 | 3,945 | +20 | +0.5% | 542,000 |
| 2021/07/20 | 3,945 | 3,945 | 3,885 | 3,925 | -45 | -1.1% | 629,300 |
| 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 |
951～
1000
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 | 191,100円 | +1.0% | -6.0% | 2.72% | 16.18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 | 133,300円 | +5.0% | -2.3% | 1.88% | 21.02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 | 964,800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
