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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,044 | 5,058 | 4,944 | 4,951 | -130 | -2.6% | 829,000 |
| 2024/02/27 | 5,130 | 5,134 | 5,020 | 5,081 | -41 | -0.8% | 1,083,800 |
| 2024/02/26 | 5,110 | 5,174 | 5,100 | 5,122 | -8 | -0.2% | 793,200 |
| 2024/02/22 | 5,000 | 5,197 | 4,998 | 5,130 | +226 | +4.6% | 2,517,700 |
| 2024/02/21 | 4,834 | 4,904 | 4,794 | 4,904 | +82 | +1.7% | 933,600 |
| 2024/02/20 | 4,761 | 4,822 | 4,742 | 4,822 | +85 | +1.8% | 952,800 |
| 2024/02/19 | 4,662 | 4,752 | 4,646 | 4,737 | +97 | +2.1% | 1,089,900 |
| 2024/02/16 | 4,646 | 4,693 | 4,525 | 4,640 | -76 | -1.6% | 3,577,200 |
| 2024/02/15 | 4,760 | 4,764 | 4,600 | 4,716 | -94 | -2% | 1,338,700 |
| 2024/02/14 | 5,001 | 5,029 | 4,802 | 4,810 | -191 | -3.8% | 1,067,600 |
| 2024/02/13 | 4,954 | 5,016 | 4,904 | 5,001 | +51 | +1% | 984,100 |
| 2024/02/09 | 4,930 | 4,972 | 4,907 | 4,950 | +5 | +0.1% | 791,400 |
| 2024/02/08 | 4,943 | 4,982 | 4,905 | 4,945 | +23 | +0.5% | 1,076,500 |
| 2024/02/07 | 4,900 | 4,922 | 4,886 | 4,922 | +22 | +0.4% | 428,000 |
| 2024/02/06 | 4,911 | 4,912 | 4,878 | 4,900 | ±0 | ±0% | 846,000 |
| 2024/02/05 | 4,885 | 4,919 | 4,872 | 4,900 | +25 | +0.5% | 604,700 |
| 2024/02/02 | 4,919 | 4,930 | 4,857 | 4,875 | +26 | +0.5% | 585,400 |
| 2024/02/01 | 4,800 | 4,869 | 4,800 | 4,849 | +17 | +0.4% | 523,400 |
| 2024/01/31 | 4,793 | 4,836 | 4,791 | 4,832 | -6 | -0.1% | 419,300 |
| 2024/01/30 | 4,837 | 4,891 | 4,832 | 4,838 | -9 | -0.2% | 461,400 |
| 2024/01/29 | 4,808 | 4,867 | 4,808 | 4,847 | +63 | +1.3% | 336,700 |
| 2024/01/26 | 4,838 | 4,838 | 4,776 | 4,784 | -33 | -0.7% | 466,000 |
| 2024/01/25 | 4,766 | 4,825 | 4,765 | 4,817 | +22 | +0.5% | 392,700 |
| 2024/01/24 | 4,888 | 4,893 | 4,785 | 4,795 | -134 | -2.7% | 528,400 |
| 2024/01/23 | 4,952 | 4,997 | 4,929 | 4,929 | -15 | -0.3% | 450,100 |
| 2024/01/22 | 4,938 | 4,960 | 4,896 | 4,944 | +72 | +1.5% | 681,500 |
| 2024/01/19 | 4,865 | 4,887 | 4,812 | 4,872 | -37 | -0.8% | 716,600 |
| 2024/01/18 | 4,946 | 4,958 | 4,896 | 4,909 | -50 | -1% | 544,100 |
| 2024/01/17 | 5,000 | 5,035 | 4,957 | 4,959 | -16 | -0.3% | 898,600 |
| 2024/01/16 | 4,947 | 4,986 | 4,925 | 4,975 | +47 | +1% | 683,400 |
| 2024/01/15 | 4,920 | 4,932 | 4,890 | 4,928 | +52 | +1.1% | 506,600 |
| 2024/01/12 | 4,868 | 4,880 | 4,835 | 4,876 | +43 | +0.9% | 610,500 |
| 2024/01/11 | 4,820 | 4,860 | 4,802 | 4,833 | +51 | +1.1% | 711,000 |
| 2024/01/10 | 4,750 | 4,794 | 4,716 | 4,782 | +59 | +1.2% | 536,100 |
| 2024/01/09 | 4,720 | 4,738 | 4,679 | 4,723 | +6 | +0.1% | 419,500 |
| 2024/01/05 | 4,772 | 4,778 | 4,703 | 4,717 | -12 | -0.3% | 558,800 |
| 2024/01/04 | 4,700 | 4,784 | 4,655 | 4,729 | +79 | +1.7% | 800,900 |
| 2023/12/29 | 4,612 | 4,666 | 4,612 | 4,650 | +34 | +0.7% | 406,300 |
| 2023/12/28 | 4,664 | 4,678 | 4,607 | 4,616 | -55 | -1.2% | 508,600 |
| 2023/12/27 | 4,687 | 4,730 | 4,667 | 4,671 | -4 | -0.1% | 653,100 |
| 2023/12/26 | 4,721 | 4,721 | 4,655 | 4,675 | -26 | -0.6% | 419,900 |
| 2023/12/25 | 4,700 | 4,722 | 4,682 | 4,701 | +35 | +0.8% | 212,800 |
| 2023/12/22 | 4,666 | 4,687 | 4,642 | 4,666 | -1 | ±0% | 328,400 |
| 2023/12/21 | 4,669 | 4,687 | 4,650 | 4,667 | -40 | -0.8% | 434,400 |
| 2023/12/20 | 4,638 | 4,749 | 4,609 | 4,707 | +69 | +1.5% | 948,900 |
| 2023/12/19 | 4,580 | 4,644 | 4,566 | 4,638 | +38 | +0.8% | 535,700 |
| 2023/12/18 | 4,600 | 4,636 | 4,561 | 4,600 | -33 | -0.7% | 633,100 |
| 2023/12/15 | 4,751 | 4,771 | 4,630 | 4,633 | -143 | -3% | 1,130,600 |
| 2023/12/14 | 4,722 | 4,804 | 4,690 | 4,776 | +26 | +0.5% | 806,200 |
| 2023/12/13 | 4,707 | 4,790 | 4,707 | 4,750 | +78 | +1.7% | 812,800 |
351～
400
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
