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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,538 | 5,566 | 5,518 | 5,528 | -12 | -0.2% | 333,500 |
| 2024/07/23 | 5,580 | 5,595 | 5,513 | 5,540 | -3 | -0.1% | 333,300 |
| 2024/07/22 | 5,600 | 5,609 | 5,537 | 5,543 | -83 | -1.5% | 219,000 |
| 2024/07/19 | 5,637 | 5,645 | 5,576 | 5,626 | -22 | -0.4% | 290,200 |
| 2024/07/18 | 5,520 | 5,682 | 5,520 | 5,648 | +129 | +2.3% | 559,300 |
| 2024/07/17 | 5,522 | 5,540 | 5,460 | 5,519 | +14 | +0.3% | 312,400 |
| 2024/07/16 | 5,480 | 5,546 | 5,473 | 5,505 | -63 | -1.1% | 511,500 |
| 2024/07/12 | 5,534 | 5,607 | 5,525 | 5,568 | -44 | -0.8% | 468,600 |
| 2024/07/11 | 5,655 | 5,676 | 5,580 | 5,612 | -28 | -0.5% | 487,500 |
| 2024/07/10 | 5,574 | 5,658 | 5,557 | 5,640 | +94 | +1.7% | 571,500 |
| 2024/07/09 | 5,620 | 5,620 | 5,527 | 5,546 | -107 | -1.9% | 683,200 |
| 2024/07/08 | 5,652 | 5,695 | 5,632 | 5,653 | +15 | +0.3% | 324,800 |
| 2024/07/05 | 5,680 | 5,691 | 5,624 | 5,638 | -40 | -0.7% | 248,400 |
| 2024/07/04 | 5,680 | 5,692 | 5,636 | 5,678 | +7 | +0.1% | 227,500 |
| 2024/07/03 | 5,698 | 5,698 | 5,636 | 5,671 | -27 | -0.5% | 361,100 |
| 2024/07/02 | 5,701 | 5,735 | 5,657 | 5,698 | ±0 | ±0% | 416,500 |
| 2024/07/01 | 5,707 | 5,757 | 5,688 | 5,698 | -9 | -0.2% | 378,800 |
| 2024/06/28 | 5,821 | 5,832 | 5,681 | 5,707 | -132 | -2.3% | 711,900 |
| 2024/06/27 | 5,848 | 5,859 | 5,795 | 5,839 | -28 | -0.5% | 509,000 |
| 2024/06/26 | 5,867 | 5,874 | 5,811 | 5,867 | +25 | +0.4% | 507,800 |
| 2024/06/25 | 5,820 | 5,897 | 5,784 | 5,842 | +72 | +1.2% | 493,400 |
| 2024/06/24 | 5,745 | 5,790 | 5,714 | 5,770 | +93 | +1.6% | 455,300 |
| 2024/06/21 | 5,707 | 5,747 | 5,666 | 5,677 | -7 | -0.1% | 522,400 |
| 2024/06/20 | 5,718 | 5,731 | 5,622 | 5,684 | -53 | -0.9% | 434,000 |
| 2024/06/19 | 5,697 | 5,757 | 5,684 | 5,737 | +36 | +0.6% | 326,200 |
| 2024/06/18 | 5,694 | 5,771 | 5,691 | 5,701 | +17 | +0.3% | 421,100 |
| 2024/06/17 | 5,750 | 5,775 | 5,664 | 5,684 | -18 | -0.3% | 492,300 |
| 2024/06/14 | 5,668 | 5,729 | 5,632 | 5,702 | +36 | +0.6% | 1,028,000 |
| 2024/06/13 | 5,626 | 5,717 | 5,625 | 5,666 | +16 | +0.3% | 547,500 |
| 2024/06/12 | 5,670 | 5,670 | 5,617 | 5,650 | +35 | +0.6% | 442,200 |
| 2024/06/11 | 5,687 | 5,703 | 5,615 | 5,615 | -30 | -0.5% | 378,000 |
| 2024/06/10 | 5,606 | 5,646 | 5,585 | 5,645 | +32 | +0.6% | 402,800 |
| 2024/06/07 | 5,652 | 5,677 | 5,610 | 5,613 | -44 | -0.8% | 412,200 |
| 2024/06/06 | 5,600 | 5,673 | 5,596 | 5,657 | +26 | +0.5% | 373,300 |
| 2024/06/05 | 5,683 | 5,720 | 5,613 | 5,631 | -28 | -0.5% | 433,800 |
| 2024/06/04 | 5,649 | 5,667 | 5,611 | 5,659 | -10 | -0.2% | 676,800 |
| 2024/06/03 | 5,689 | 5,762 | 5,656 | 5,669 | -82 | -1.4% | 525,700 |
| 2024/05/31 | 5,699 | 5,771 | 5,671 | 5,751 | +24 | +0.4% | 1,725,500 |
| 2024/05/30 | 5,639 | 5,736 | 5,635 | 5,727 | +42 | +0.7% | 678,700 |
| 2024/05/29 | 5,699 | 5,706 | 5,641 | 5,685 | -9 | -0.2% | 586,200 |
| 2024/05/28 | 5,664 | 5,724 | 5,662 | 5,694 | -10 | -0.2% | 391,200 |
| 2024/05/27 | 5,679 | 5,710 | 5,660 | 5,704 | +25 | +0.4% | 418,700 |
| 2024/05/24 | 5,590 | 5,690 | 5,551 | 5,679 | +92 | +1.6% | 680,400 |
| 2024/05/23 | 5,555 | 5,627 | 5,555 | 5,587 | -31 | -0.6% | 513,700 |
| 2024/05/22 | 5,622 | 5,663 | 5,570 | 5,618 | -32 | -0.6% | 510,200 |
| 2024/05/21 | 5,694 | 5,760 | 5,643 | 5,650 | -78 | -1.4% | 560,500 |
| 2024/05/20 | 5,629 | 5,729 | 5,606 | 5,728 | +39 | +0.7% | 547,400 |
| 2024/05/17 | 5,710 | 5,798 | 5,667 | 5,689 | +57 | +1% | 1,026,000 |
| 2024/05/16 | 5,580 | 5,648 | 5,542 | 5,632 | +24 | +0.4% | 694,500 |
| 2024/05/15 | 5,629 | 5,695 | 5,585 | 5,608 | -72 | -1.3% | 962,100 |
251～
300
件表示中 / 2954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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17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 | 193,100円 | +1.0% | -6.0% | 2.69% | 16.35倍 | 1.09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 | 199,100円 | +4.4% | +64.6% | 3.72% | 10.75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 | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49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 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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
