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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 5,090 | 5,290 | 5,060 | 5,240 | -260 | -4.7% | 1,666,200 |
| 2017/08/07 | 5,450 | 5,510 | 5,380 | 5,500 | +50 | +0.9% | 751,900 |
| 2017/08/04 | 5,480 | 5,490 | 5,420 | 5,450 | -60 | -1.1% | 355,500 |
| 2017/08/03 | 5,500 | 5,550 | 5,480 | 5,510 | +50 | +0.9% | 352,600 |
| 2017/08/02 | 5,450 | 5,470 | 5,420 | 5,460 | +40 | +0.7% | 285,400 |
| 2017/08/01 | 5,310 | 5,440 | 5,290 | 5,420 | +10 | +0.2% | 640,900 |
| 2017/07/31 | 5,450 | 5,490 | 5,410 | 5,410 | -110 | -2% | 509,700 |
| 2017/07/28 | 5,530 | 5,580 | 5,500 | 5,520 | +10 | +0.2% | 492,400 |
| 2017/07/27 | 5,420 | 5,560 | 5,410 | 5,510 | +80 | +1.5% | 681,900 |
| 2017/07/26 | 5,380 | 5,430 | 5,340 | 5,430 | +90 | +1.7% | 580,500 |
| 2017/07/25 | 5,360 | 5,380 | 5,330 | 5,340 | -50 | -0.9% | 203,400 |
| 2017/07/24 | 5,330 | 5,390 | 5,310 | 5,390 | +40 | +0.7% | 278,100 |
| 2017/07/21 | 5,350 | 5,380 | 5,330 | 5,350 | -30 | -0.6% | 306,200 |
| 2017/07/20 | 5,360 | 5,410 | 5,330 | 5,380 | +50 | +0.9% | 418,500 |
| 2017/07/19 | 5,290 | 5,350 | 5,290 | 5,330 | +30 | +0.6% | 439,900 |
| 2017/07/18 | 5,290 | 5,310 | 5,220 | 5,300 | +10 | +0.2% | 547,300 |
| 2017/07/14 | 5,230 | 5,300 | 5,220 | 5,290 | +100 | +1.9% | 354,000 |
| 2017/07/13 | 5,210 | 5,210 | 5,160 | 5,190 | ±0 | ±0% | 295,900 |
| 2017/07/12 | 5,140 | 5,210 | 5,110 | 5,190 | ±0 | ±0% | 699,900 |
| 2017/07/11 | 5,150 | 5,220 | 5,140 | 5,190 | +20 | +0.4% | 321,400 |
| 2017/07/10 | 5,140 | 5,220 | 5,110 | 5,170 | -40 | -0.8% | 505,400 |
| 2017/07/07 | 5,200 | 5,240 | 5,170 | 5,210 | +70 | +1.4% | 678,900 |
| 2017/07/06 | 5,130 | 5,220 | 5,120 | 5,140 | -20 | -0.4% | 416,900 |
| 2017/07/05 | 5,170 | 5,180 | 5,100 | 5,160 | +20 | +0.4% | 374,700 |
| 2017/07/04 | 5,190 | 5,200 | 5,110 | 5,140 | -20 | -0.4% | 403,500 |
| 2017/07/03 | 5,180 | 5,200 | 5,140 | 5,160 | -60 | -1.1% | 519,800 |
| 2017/06/30 | 5,190 | 5,220 | 5,160 | 5,220 | -10 | -0.2% | 483,300 |
| 2017/06/29 | 5,250 | 5,260 | 5,200 | 5,230 | -20 | -0.4% | 429,300 |
| 2017/06/28 | 5,200 | 5,290 | 5,180 | 5,250 | -40 | -0.8% | 394,400 |
| 2017/06/27 | 5,270 | 5,300 | 5,250 | 5,290 | +20 | +0.4% | 507,300 |
| 2017/06/26 | 5,280 | 5,300 | 5,250 | 5,270 | -30 | -0.6% | 401,900 |
| 2017/06/23 | 5,360 | 5,360 | 5,280 | 5,300 | -150 | -2.8% | 608,100 |
| 2017/06/22 | 5,510 | 5,520 | 5,430 | 5,450 | -70 | -1.3% | 447,000 |
| 2017/06/21 | 5,510 | 5,540 | 5,490 | 5,520 | +10 | +0.2% | 522,800 |
| 2017/06/20 | 5,450 | 5,530 | 5,440 | 5,510 | +80 | +1.5% | 380,100 |
| 2017/06/19 | 5,380 | 5,450 | 5,380 | 5,430 | +10 | +0.2% | 234,100 |
| 2017/06/16 | 5,410 | 5,430 | 5,370 | 5,420 | +20 | +0.4% | 452,100 |
| 2017/06/15 | 5,380 | 5,410 | 5,350 | 5,400 | -10 | -0.2% | 330,700 |
| 2017/06/14 | 5,370 | 5,450 | 5,370 | 5,410 | -40 | -0.7% | 353,700 |
| 2017/06/13 | 5,500 | 5,540 | 5,430 | 5,450 | ±0 | ±0% | 433,700 |
| 2017/06/12 | 5,370 | 5,460 | 5,370 | 5,450 | +90 | +1.7% | 309,200 |
| 2017/06/09 | 5,370 | 5,430 | 5,340 | 5,360 | -60 | -1.1% | 474,800 |
| 2017/06/08 | 5,460 | 5,480 | 5,420 | 5,420 | -30 | -0.6% | 379,300 |
| 2017/06/07 | 5,450 | 5,490 | 5,420 | 5,450 | +30 | +0.6% | 615,700 |
| 2017/06/06 | 5,520 | 5,520 | 5,410 | 5,420 | -90 | -1.6% | 428,200 |
| 2017/06/05 | 5,410 | 5,510 | 5,380 | 5,510 | +50 | +0.9% | 443,600 |
| 2017/06/02 | 5,490 | 5,500 | 5,420 | 5,460 | -30 | -0.5% | 622,600 |
| 2017/06/01 | 5,400 | 5,500 | 5,390 | 5,490 | +110 | +2% | 537,500 |
| 2017/05/31 | 5,370 | 5,400 | 5,330 | 5,380 | +40 | +0.7% | 747,400 |
| 2017/05/30 | 5,330 | 5,370 | 5,310 | 5,340 | -20 | -0.4% | 363,700 |
1951～
2000
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 | 1.36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% | 15.18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
