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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 3,765 | 3,785 | 3,745 | 3,775 | +5 | +0.1% | 243,300 |
| 2021/05/07 | 3,750 | 3,790 | 3,745 | 3,770 | +10 | +0.3% | 338,800 |
| 2021/05/06 | 3,740 | 3,775 | 3,730 | 3,760 | +70 | +1.9% | 635,000 |
| 2021/04/30 | 3,710 | 3,710 | 3,685 | 3,690 | -10 | -0.3% | 499,800 |
| 2021/04/28 | 3,720 | 3,735 | 3,690 | 3,700 | -55 | -1.5% | 431,000 |
| 2021/04/27 | 3,755 | 3,780 | 3,740 | 3,755 | -10 | -0.3% | 504,600 |
| 2021/04/26 | 3,805 | 3,805 | 3,750 | 3,765 | -15 | -0.4% | 316,900 |
| 2021/04/23 | 3,730 | 3,790 | 3,720 | 3,780 | +20 | +0.5% | 316,400 |
| 2021/04/22 | 3,710 | 3,795 | 3,710 | 3,760 | +45 | +1.2% | 522,200 |
| 2021/04/21 | 3,735 | 3,745 | 3,695 | 3,715 | -45 | -1.2% | 613,200 |
| 2021/04/20 | 3,800 | 3,800 | 3,750 | 3,760 | -35 | -0.9% | 474,200 |
| 2021/04/19 | 3,860 | 3,880 | 3,790 | 3,795 | -65 | -1.7% | 466,300 |
| 2021/04/16 | 3,825 | 3,860 | 3,810 | 3,860 | +10 | +0.3% | 414,200 |
| 2021/04/15 | 3,850 | 3,880 | 3,840 | 3,850 | +20 | +0.5% | 260,300 |
| 2021/04/14 | 3,895 | 3,910 | 3,820 | 3,830 | -90 | -2.3% | 522,600 |
| 2021/04/13 | 3,980 | 4,000 | 3,900 | 3,920 | -45 | -1.1% | 558,200 |
| 2021/04/12 | 3,925 | 3,980 | 3,920 | 3,965 | +45 | +1.1% | 381,700 |
| 2021/04/09 | 3,935 | 3,960 | 3,905 | 3,920 | +45 | +1.2% | 361,400 |
| 2021/04/08 | 3,960 | 3,960 | 3,870 | 3,875 | -55 | -1.4% | 507,500 |
| 2021/04/07 | 3,895 | 3,950 | 3,890 | 3,930 | +20 | +0.5% | 497,400 |
| 2021/04/06 | 3,985 | 3,995 | 3,890 | 3,910 | -70 | -1.8% | 333,500 |
| 2021/04/05 | 3,990 | 4,005 | 3,950 | 3,980 | +15 | +0.4% | 298,800 |
| 2021/04/02 | 3,980 | 4,005 | 3,935 | 3,965 | -40 | -1% | 387,200 |
| 2021/04/01 | 4,150 | 4,170 | 3,990 | 4,005 | -110 | -2.7% | 559,200 |
| 2021/03/31 | 4,105 | 4,165 | 4,075 | 4,115 | -45 | -1.1% | 638,500 |
| 2021/03/30 | 4,240 | 4,240 | 4,140 | 4,160 | -65 | -1.5% | 433,300 |
| 2021/03/29 | 4,250 | 4,255 | 4,170 | 4,225 | ±0 | ±0% | 595,000 |
| 2021/03/26 | 4,215 | 4,250 | 4,190 | 4,225 | +35 | +0.8% | 446,000 |
| 2021/03/25 | 4,150 | 4,210 | 4,135 | 4,190 | +85 | +2.1% | 406,700 |
| 2021/03/24 | 4,200 | 4,210 | 4,060 | 4,105 | -70 | -1.7% | 494,800 |
| 2021/03/23 | 4,145 | 4,190 | 4,130 | 4,175 | +30 | +0.7% | 372,700 |
| 2021/03/22 | 4,115 | 4,170 | 4,105 | 4,145 | +10 | +0.2% | 490,100 |
| 2021/03/19 | 4,135 | 4,155 | 4,090 | 4,135 | +30 | +0.7% | 651,900 |
| 2021/03/18 | 4,060 | 4,120 | 4,045 | 4,105 | +60 | +1.5% | 472,200 |
| 2021/03/17 | 3,990 | 4,060 | 3,970 | 4,045 | +65 | +1.6% | 493,100 |
| 2021/03/16 | 3,960 | 3,985 | 3,940 | 3,980 | +10 | +0.3% | 293,000 |
| 2021/03/15 | 3,940 | 3,985 | 3,915 | 3,970 | +50 | +1.3% | 408,200 |
| 2021/03/12 | 3,920 | 3,935 | 3,865 | 3,920 | -15 | -0.4% | 566,500 |
| 2021/03/11 | 4,015 | 4,015 | 3,920 | 3,935 | -80 | -2% | 527,500 |
| 2021/03/10 | 4,065 | 4,065 | 3,990 | 4,015 | -55 | -1.4% | 475,200 |
| 2021/03/09 | 4,010 | 4,090 | 3,980 | 4,070 | +60 | +1.5% | 742,700 |
| 2021/03/08 | 3,970 | 4,020 | 3,945 | 4,010 | +75 | +1.9% | 1,001,400 |
| 2021/03/05 | 3,905 | 3,960 | 3,860 | 3,935 | +100 | +2.6% | 880,500 |
| 2021/03/04 | 3,765 | 3,845 | 3,760 | 3,835 | +55 | +1.5% | 787,500 |
| 2021/03/03 | 3,690 | 3,800 | 3,675 | 3,780 | +145 | +4% | 722,100 |
| 2021/03/02 | 3,675 | 3,685 | 3,605 | 3,635 | -35 | -1% | 470,500 |
| 2021/03/01 | 3,675 | 3,690 | 3,645 | 3,670 | +25 | +0.7% | 413,800 |
| 2021/02/26 | 3,725 | 3,725 | 3,645 | 3,645 | -70 | -1.9% | 809,800 |
| 2021/02/25 | 3,820 | 3,825 | 3,690 | 3,715 | -25 | -0.7% | 558,100 |
| 2021/02/24 | 3,755 | 3,780 | 3,735 | 3,740 | -30 | -0.8% | 701,800 |
1001～
1050
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
