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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 3,755 | 3,805 | 3,745 | 3,770 | +40 | +1.1% | 504,900 |
| 2021/02/19 | 3,705 | 3,760 | 3,705 | 3,730 | -5 | -0.1% | 540,600 |
| 2021/02/18 | 3,730 | 3,750 | 3,700 | 3,735 | +10 | +0.3% | 509,500 |
| 2021/02/17 | 3,780 | 3,780 | 3,725 | 3,725 | -40 | -1.1% | 567,100 |
| 2021/02/16 | 3,845 | 3,845 | 3,750 | 3,765 | -80 | -2.1% | 485,800 |
| 2021/02/15 | 3,825 | 3,865 | 3,805 | 3,845 | +60 | +1.6% | 318,800 |
| 2021/02/12 | 3,850 | 3,855 | 3,770 | 3,785 | -25 | -0.7% | 603,300 |
| 2021/02/10 | 3,850 | 3,860 | 3,785 | 3,810 | +75 | +2% | 779,700 |
| 2021/02/09 | 3,805 | 3,805 | 3,720 | 3,735 | -70 | -1.8% | 465,900 |
| 2021/02/08 | 3,760 | 3,805 | 3,730 | 3,805 | +55 | +1.5% | 561,500 |
| 2021/02/05 | 3,740 | 3,760 | 3,670 | 3,750 | +60 | +1.6% | 644,900 |
| 2021/02/04 | 3,700 | 3,715 | 3,675 | 3,690 | -20 | -0.5% | 297,100 |
| 2021/02/03 | 3,630 | 3,710 | 3,630 | 3,710 | +50 | +1.4% | 362,500 |
| 2021/02/02 | 3,665 | 3,675 | 3,640 | 3,660 | +10 | +0.3% | 290,000 |
| 2021/02/01 | 3,640 | 3,665 | 3,625 | 3,650 | -5 | -0.1% | 251,900 |
| 2021/01/29 | 3,690 | 3,715 | 3,640 | 3,655 | -35 | -0.9% | 584,800 |
| 2021/01/28 | 3,635 | 3,695 | 3,630 | 3,690 | -5 | -0.1% | 624,000 |
| 2021/01/27 | 3,655 | 3,710 | 3,645 | 3,695 | +60 | +1.7% | 449,200 |
| 2021/01/26 | 3,635 | 3,645 | 3,615 | 3,635 | -20 | -0.5% | 359,600 |
| 2021/01/25 | 3,655 | 3,670 | 3,610 | 3,655 | +20 | +0.6% | 359,500 |
| 2021/01/22 | 3,605 | 3,645 | 3,600 | 3,635 | -10 | -0.3% | 308,800 |
| 2021/01/21 | 3,660 | 3,680 | 3,640 | 3,645 | +35 | +1% | 497,200 |
| 2021/01/20 | 3,635 | 3,640 | 3,590 | 3,610 | +15 | +0.4% | 343,500 |
| 2021/01/19 | 3,640 | 3,650 | 3,590 | 3,595 | -5 | -0.1% | 355,200 |
| 2021/01/18 | 3,620 | 3,625 | 3,580 | 3,600 | -30 | -0.8% | 304,200 |
| 2021/01/15 | 3,635 | 3,655 | 3,620 | 3,630 | -30 | -0.8% | 299,200 |
| 2021/01/14 | 3,600 | 3,670 | 3,595 | 3,660 | +65 | +1.8% | 453,500 |
| 2021/01/13 | 3,610 | 3,620 | 3,555 | 3,595 | -10 | -0.3% | 635,700 |
| 2021/01/12 | 3,600 | 3,620 | 3,580 | 3,605 | -25 | -0.7% | 446,000 |
| 2021/01/08 | 3,580 | 3,630 | 3,560 | 3,630 | +40 | +1.1% | 485,200 |
| 2021/01/07 | 3,615 | 3,635 | 3,590 | 3,590 | +40 | +1.1% | 491,000 |
| 2021/01/06 | 3,570 | 3,595 | 3,550 | 3,550 | -45 | -1.3% | 488,900 |
| 2021/01/05 | 3,605 | 3,620 | 3,575 | 3,595 | ±0 | ±0% | 600,600 |
| 2021/01/04 | 3,675 | 3,700 | 3,590 | 3,595 | -55 | -1.5% | 492,700 |
| 2020/12/30 | 3,695 | 3,700 | 3,650 | 3,650 | -50 | -1.4% | 531,100 |
| 2020/12/29 | 3,720 | 3,735 | 3,655 | 3,700 | -70 | -1.9% | 542,000 |
| 2020/12/28 | 3,770 | 3,790 | 3,735 | 3,770 | +30 | +0.8% | 288,200 |
| 2020/12/25 | 3,715 | 3,745 | 3,715 | 3,740 | ±0 | ±0% | 208,700 |
| 2020/12/24 | 3,790 | 3,815 | 3,735 | 3,740 | -15 | -0.4% | 248,000 |
| 2020/12/23 | 3,760 | 3,775 | 3,735 | 3,755 | +25 | +0.7% | 227,200 |
| 2020/12/22 | 3,755 | 3,775 | 3,715 | 3,730 | -65 | -1.7% | 408,800 |
| 2020/12/21 | 3,850 | 3,855 | 3,795 | 3,795 | -5 | -0.1% | 332,000 |
| 2020/12/18 | 3,800 | 3,825 | 3,795 | 3,800 | ±0 | ±0% | 424,300 |
| 2020/12/17 | 3,760 | 3,805 | 3,745 | 3,800 | +20 | +0.5% | 295,700 |
| 2020/12/16 | 3,840 | 3,840 | 3,765 | 3,780 | -15 | -0.4% | 382,100 |
| 2020/12/15 | 3,830 | 3,865 | 3,795 | 3,795 | -60 | -1.6% | 523,500 |
| 2020/12/14 | 3,905 | 3,910 | 3,850 | 3,855 | -15 | -0.4% | 313,100 |
| 2020/12/11 | 3,850 | 3,875 | 3,850 | 3,870 | -10 | -0.3% | 335,200 |
| 2020/12/10 | 3,895 | 3,910 | 3,860 | 3,880 | -5 | -0.1% | 447,300 |
| 2020/12/09 | 3,820 | 3,900 | 3,815 | 3,885 | +20 | +0.5% | 325,900 |
1051～
1100
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
