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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 4,825 | 4,875 | 4,790 | 4,865 | +20 | +0.4% | 435,200 |
| 2017/03/13 | 4,810 | 4,850 | 4,795 | 4,845 | +40 | +0.8% | 351,100 |
| 2017/03/10 | 4,820 | 4,825 | 4,780 | 4,805 | +55 | +1.2% | 594,800 |
| 2017/03/09 | 4,755 | 4,780 | 4,725 | 4,750 | -15 | -0.3% | 465,100 |
| 2017/03/08 | 4,755 | 4,785 | 4,740 | 4,765 | -10 | -0.2% | 370,500 |
| 2017/03/07 | 4,690 | 4,780 | 4,690 | 4,775 | +55 | +1.2% | 399,900 |
| 2017/03/06 | 4,720 | 4,740 | 4,700 | 4,720 | -20 | -0.4% | 293,000 |
| 2017/03/03 | 4,795 | 4,795 | 4,715 | 4,740 | -25 | -0.5% | 483,500 |
| 2017/03/02 | 4,800 | 4,815 | 4,745 | 4,765 | +15 | +0.3% | 352,800 |
| 2017/03/01 | 4,735 | 4,765 | 4,720 | 4,750 | +40 | +0.8% | 427,000 |
| 2017/02/28 | 4,780 | 4,785 | 4,705 | 4,710 | -30 | -0.6% | 478,900 |
| 2017/02/27 | 4,710 | 4,760 | 4,700 | 4,740 | -20 | -0.4% | 447,400 |
| 2017/02/24 | 4,730 | 4,795 | 4,725 | 4,760 | ±0 | ±0% | 425,100 |
| 2017/02/23 | 4,705 | 4,770 | 4,685 | 4,760 | +70 | +1.5% | 614,600 |
| 2017/02/22 | 4,670 | 4,695 | 4,650 | 4,690 | +10 | +0.2% | 557,400 |
| 2017/02/21 | 4,640 | 4,690 | 4,610 | 4,680 | +30 | +0.6% | 347,900 |
| 2017/02/20 | 4,605 | 4,660 | 4,585 | 4,650 | +30 | +0.6% | 360,700 |
| 2017/02/17 | 4,605 | 4,620 | 4,560 | 4,620 | -25 | -0.5% | 507,900 |
| 2017/02/16 | 4,580 | 4,655 | 4,560 | 4,645 | +90 | +2% | 657,800 |
| 2017/02/15 | 4,580 | 4,605 | 4,525 | 4,555 | +30 | +0.7% | 748,600 |
| 2017/02/14 | 4,680 | 4,710 | 4,520 | 4,525 | -185 | -3.9% | 1,034,500 |
| 2017/02/13 | 4,705 | 4,745 | 4,685 | 4,710 | -30 | -0.6% | 614,500 |
| 2017/02/10 | 4,785 | 4,790 | 4,730 | 4,740 | -10 | -0.2% | 478,900 |
| 2017/02/09 | 4,705 | 4,760 | 4,690 | 4,750 | +20 | +0.4% | 298,700 |
| 2017/02/08 | 4,755 | 4,765 | 4,695 | 4,730 | +10 | +0.2% | 265,700 |
| 2017/02/07 | 4,700 | 4,725 | 4,675 | 4,720 | -15 | -0.3% | 288,300 |
| 2017/02/06 | 4,805 | 4,815 | 4,725 | 4,735 | -20 | -0.4% | 348,400 |
| 2017/02/03 | 4,745 | 4,795 | 4,725 | 4,755 | +10 | +0.2% | 348,400 |
| 2017/02/02 | 4,800 | 4,810 | 4,730 | 4,745 | -75 | -1.6% | 387,000 |
| 2017/02/01 | 4,750 | 4,835 | 4,730 | 4,820 | +25 | +0.5% | 363,100 |
| 2017/01/31 | 4,800 | 4,830 | 4,755 | 4,795 | -25 | -0.5% | 392,000 |
| 2017/01/30 | 4,775 | 4,825 | 4,775 | 4,820 | +20 | +0.4% | 290,200 |
| 2017/01/27 | 4,785 | 4,850 | 4,785 | 4,800 | -20 | -0.4% | 429,700 |
| 2017/01/26 | 4,805 | 4,840 | 4,785 | 4,820 | +45 | +0.9% | 339,900 |
| 2017/01/25 | 4,835 | 4,845 | 4,765 | 4,775 | -20 | -0.4% | 341,900 |
| 2017/01/24 | 4,815 | 4,820 | 4,770 | 4,795 | +25 | +0.5% | 253,200 |
| 2017/01/23 | 4,825 | 4,830 | 4,735 | 4,770 | -55 | -1.1% | 437,200 |
| 2017/01/20 | 4,770 | 4,845 | 4,765 | 4,825 | +60 | +1.3% | 369,100 |
| 2017/01/19 | 4,750 | 4,795 | 4,725 | 4,765 | +50 | +1.1% | 242,800 |
| 2017/01/18 | 4,750 | 4,780 | 4,695 | 4,715 | +5 | +0.1% | 280,600 |
| 2017/01/17 | 4,810 | 4,810 | 4,705 | 4,710 | -110 | -2.3% | 337,000 |
| 2017/01/16 | 4,845 | 4,875 | 4,805 | 4,820 | -55 | -1.1% | 238,600 |
| 2017/01/13 | 4,830 | 4,880 | 4,810 | 4,875 | +40 | +0.8% | 273,700 |
| 2017/01/12 | 4,885 | 4,895 | 4,805 | 4,835 | -25 | -0.5% | 389,300 |
| 2017/01/11 | 4,910 | 4,910 | 4,830 | 4,860 | -30 | -0.6% | 308,600 |
| 2017/01/10 | 4,995 | 5,000 | 4,885 | 4,890 | -75 | -1.5% | 456,800 |
| 2017/01/06 | 4,950 | 5,000 | 4,915 | 4,965 | +45 | +0.9% | 455,500 |
| 2017/01/05 | 4,915 | 4,945 | 4,895 | 4,920 | -30 | -0.6% | 414,200 |
| 2017/01/04 | 4,900 | 4,955 | 4,885 | 4,950 | +95 | +2% | 447,100 |
| 2016/12/30 | 4,835 | 4,875 | 4,795 | 4,855 | -15 | -0.3% | 242,800 |
2051～
2100
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
