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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 4,810 | 4,845 | 4,755 | 4,775 | -90 | -1.8% | 543,700 |
| 2019/01/11 | 4,880 | 4,885 | 4,825 | 4,865 | -15 | -0.3% | 717,500 |
| 2019/01/10 | 4,890 | 4,935 | 4,835 | 4,880 | +75 | +1.6% | 957,200 |
| 2019/01/09 | 4,870 | 4,870 | 4,800 | 4,805 | -10 | -0.2% | 1,111,500 |
| 2019/01/08 | 4,910 | 4,925 | 4,785 | 4,815 | -225 | -4.5% | 1,329,000 |
| 2019/01/07 | 4,995 | 5,080 | 4,970 | 5,040 | +175 | +3.6% | 546,700 |
| 2019/01/04 | 4,900 | 4,945 | 4,805 | 4,865 | -95 | -1.9% | 1,148,100 |
| 2018/12/28 | 5,030 | 5,080 | 4,945 | 4,960 | -100 | -2% | 700,300 |
| 2018/12/27 | 4,945 | 5,090 | 4,925 | 5,060 | +225 | +4.7% | 645,900 |
| 2018/12/26 | 4,870 | 4,945 | 4,780 | 4,835 | -110 | -2.2% | 756,000 |
| 2018/12/25 | 4,965 | 4,970 | 4,850 | 4,945 | -20 | -0.4% | 966,900 |
| 2018/12/21 | 4,930 | 5,080 | 4,910 | 4,965 | +245 | +5.2% | 1,831,700 |
| 2018/12/20 | 4,700 | 4,760 | 4,680 | 4,720 | +40 | +0.9% | 806,400 |
| 2018/12/19 | 4,710 | 4,745 | 4,645 | 4,680 | ±0 | ±0% | 559,900 |
| 2018/12/18 | 4,720 | 4,775 | 4,665 | 4,680 | -55 | -1.2% | 550,100 |
| 2018/12/17 | 4,730 | 4,755 | 4,635 | 4,735 | -25 | -0.5% | 743,700 |
| 2018/12/14 | 4,790 | 4,850 | 4,745 | 4,760 | -75 | -1.6% | 691,000 |
| 2018/12/13 | 4,850 | 4,860 | 4,815 | 4,835 | +5 | +0.1% | 354,600 |
| 2018/12/12 | 4,825 | 4,845 | 4,780 | 4,830 | +35 | +0.7% | 618,900 |
| 2018/12/11 | 4,790 | 4,825 | 4,750 | 4,795 | +65 | +1.4% | 478,500 |
| 2018/12/10 | 4,705 | 4,760 | 4,685 | 4,730 | -15 | -0.3% | 446,100 |
| 2018/12/07 | 4,680 | 4,765 | 4,645 | 4,745 | +70 | +1.5% | 470,100 |
| 2018/12/06 | 4,730 | 4,765 | 4,655 | 4,675 | -80 | -1.7% | 336,400 |
| 2018/12/05 | 4,645 | 4,765 | 4,635 | 4,755 | +50 | +1.1% | 306,900 |
| 2018/12/04 | 4,765 | 4,770 | 4,700 | 4,705 | -70 | -1.5% | 312,500 |
| 2018/12/03 | 4,790 | 4,800 | 4,730 | 4,775 | +15 | +0.3% | 336,600 |
| 2018/11/30 | 4,720 | 4,775 | 4,705 | 4,760 | +105 | +2.3% | 689,200 |
| 2018/11/29 | 4,690 | 4,690 | 4,605 | 4,655 | -75 | -1.6% | 452,700 |
| 2018/11/28 | 4,730 | 4,735 | 4,675 | 4,730 | +20 | +0.4% | 408,200 |
| 2018/11/27 | 4,755 | 4,780 | 4,705 | 4,710 | -10 | -0.2% | 437,200 |
| 2018/11/26 | 4,695 | 4,745 | 4,680 | 4,720 | +95 | +2.1% | 549,900 |
| 2018/11/22 | 4,480 | 4,625 | 4,480 | 4,625 | +110 | +2.4% | 255,900 |
| 2018/11/21 | 4,520 | 4,525 | 4,460 | 4,515 | -75 | -1.6% | 367,200 |
| 2018/11/20 | 4,540 | 4,600 | 4,525 | 4,590 | +20 | +0.4% | 314,100 |
| 2018/11/19 | 4,560 | 4,580 | 4,520 | 4,570 | +45 | +1% | 257,200 |
| 2018/11/16 | 4,485 | 4,545 | 4,460 | 4,525 | +10 | +0.2% | 326,200 |
| 2018/11/15 | 4,500 | 4,575 | 4,480 | 4,515 | -20 | -0.4% | 444,100 |
| 2018/11/14 | 4,480 | 4,570 | 4,480 | 4,535 | +5 | +0.1% | 425,600 |
| 2018/11/13 | 4,525 | 4,540 | 4,450 | 4,530 | -60 | -1.3% | 410,300 |
| 2018/11/12 | 4,525 | 4,600 | 4,495 | 4,590 | +50 | +1.1% | 380,800 |
| 2018/11/09 | 4,585 | 4,620 | 4,525 | 4,540 | -15 | -0.3% | 422,300 |
| 2018/11/08 | 4,465 | 4,565 | 4,445 | 4,555 | +115 | +2.6% | 560,600 |
| 2018/11/07 | 4,390 | 4,505 | 4,375 | 4,440 | +95 | +2.2% | 653,100 |
| 2018/11/06 | 4,345 | 4,400 | 4,275 | 4,345 | -140 | -3.1% | 723,800 |
| 2018/11/05 | 4,515 | 4,525 | 4,455 | 4,485 | -45 | -1% | 459,500 |
| 2018/11/02 | 4,560 | 4,560 | 4,470 | 4,530 | -20 | -0.4% | 513,700 |
| 2018/11/01 | 4,565 | 4,585 | 4,535 | 4,550 | -55 | -1.2% | 553,000 |
| 2018/10/31 | 4,475 | 4,605 | 4,465 | 4,605 | +175 | +4% | 588,700 |
| 2018/10/30 | 4,365 | 4,460 | 4,340 | 4,430 | +10 | +0.2% | 597,000 |
| 2018/10/29 | 4,440 | 4,490 | 4,415 | 4,420 | +35 | +0.8% | 455,700 |
1601～
1650
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 | 461,600円 | +5.9% | -0.3% | 2.60% | 15.85倍 | 1.18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 | 190,400円 | +1.0% | -6.0% | 2.73% | 16.12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 | 199,400円 | +4.4% | +64.6% | 3.71% | 10.77倍 | 1.37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 | 132,700円 | +5.0% | -2.3% | 1.88% | 20.93倍 | 2.45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 | 944,100円 | +7.4% | +0.1% | 2.12% | 15.17倍 | 1.95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
