サントリービバレッジ＆フードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 4,484 | 4,532 | 4,473 | 4,497 | -50 | -1.1% | 831,000 |
| 2026/08/17 | 4,650 | 4,662 | 4,530 | 4,547 | -101 | -2.2% | 803,800 |
| 2026/08/14 | 4,526 | 4,664 | 4,525 | 4,648 | +62 | +1.4% | 1,613,400 |
| 2026/08/13 | 4,620 | 4,637 | 4,556 | 4,586 | -53 | -1.1% | 871,700 |
| 2026/08/12 | 4,706 | 4,715 | 4,624 | 4,639 | ±0 | ±0% | 1,490,300 |
| 2026/08/10 | 4,606 | 4,673 | 4,605 | 4,639 | -11 | -0.2% | 1,021,000 |
| 2026/08/07 | 4,540 | 4,654 | 4,540 | 4,650 | +83 | +1.8% | 1,395,800 |
| 2026/08/06 | 4,461 | 4,647 | 4,435 | 4,567 | +112 | +2.5% | 1,870,500 |
| 2026/08/05 | 4,465 | 4,493 | 4,416 | 4,455 | -44 | -1% | 873,200 |
| 2026/08/04 | 4,531 | 4,581 | 4,470 | 4,499 | -86 | -1.9% | 935,100 |
| 2026/08/03 | 4,590 | 4,610 | 4,487 | 4,585 | -15 | -0.3% | 1,157,500 |
| 2026/07/31 | 4,723 | 4,805 | 4,600 | 4,600 | -292 | -6% | 2,075,500 |
| 2026/07/30 | 4,933 | 4,940 | 4,839 | 4,892 | -58 | -1.2% | 3,801,900 |
| 2026/07/29 | 4,852 | 5,003 | 4,813 | 4,950 | +150 | +3.1% | 1,399,700 |
| 2026/07/28 | 4,750 | 4,825 | 4,749 | 4,800 | +70 | +1.5% | 643,700 |
| 2026/07/27 | 4,645 | 4,743 | 4,625 | 4,730 | +100 | +2.2% | 785,400 |
| 2026/07/24 | 4,567 | 4,652 | 4,564 | 4,630 | +26 | +0.6% | 808,100 |
| 2026/07/23 | 4,579 | 4,623 | 4,566 | 4,604 | -32 | -0.7% | 625,500 |
| 2026/07/22 | 4,589 | 4,636 | 4,571 | 4,636 | +12 | +0.3% | 766,900 |
| 2026/07/21 | 4,666 | 4,728 | 4,596 | 4,624 | -42 | -0.9% | 975,100 |
| 2026/07/17 | 4,658 | 4,761 | 4,615 | 4,666 | +53 | +1.1% | 1,377,500 |
| 2026/07/16 | 4,675 | 4,678 | 4,613 | 4,613 | -47 | -1% | 1,120,900 |
| 2026/07/15 | 4,687 | 4,698 | 4,634 | 4,660 | +8 | +0.2% | 977,100 |
| 2026/07/14 | 4,660 | 4,682 | 4,627 | 4,652 | +40 | +0.9% | 507,100 |
| 2026/07/13 | 4,590 | 4,639 | 4,545 | 4,612 | +65 | +1.4% | 860,800 |
| 2026/07/10 | 4,588 | 4,650 | 4,534 | 4,547 | -57 | -1.2% | 734,000 |
| 2026/07/09 | 4,639 | 4,694 | 4,603 | 4,604 | -90 | -1.9% | 1,144,600 |
| 2026/07/08 | 4,723 | 4,727 | 4,652 | 4,694 | +13 | +0.3% | 751,700 |
| 2026/07/07 | 4,613 | 4,721 | 4,605 | 4,681 | +60 | +1.3% | 1,268,000 |
| 2026/07/06 | 4,586 | 4,628 | 4,580 | 4,621 | +35 | +0.8% | 686,700 |
| 2026/07/03 | 4,618 | 4,657 | 4,575 | 4,586 | +58 | +1.3% | 787,600 |
| 2026/07/02 | 4,482 | 4,541 | 4,424 | 4,528 | +116 | +2.6% | 1,089,700 |
| 2026/07/01 | 4,477 | 4,494 | 4,406 | 4,412 | -85 | -1.9% | 693,100 |
| 2026/06/30 | 4,548 | 4,565 | 4,483 | 4,497 | -35 | -0.8% | 867,400 |
| 2026/06/29 | 4,458 | 4,561 | 4,458 | 4,532 | +17 | +0.4% | 1,699,300 |
| 2026/06/26 | 4,462 | 4,521 | 4,456 | 4,515 | +66 | +1.5% | 950,400 |
| 2026/06/25 | 4,428 | 4,479 | 4,386 | 4,449 | +56 | +1.3% | 991,800 |
| 2026/06/24 | 4,330 | 4,429 | 4,326 | 4,393 | +31 | +0.7% | 860,800 |
| 2026/06/23 | 4,342 | 4,384 | 4,321 | 4,362 | +4 | +0.1% | 813,200 |
| 2026/06/22 | 4,377 | 4,420 | 4,337 | 4,358 | -12 | -0.3% | 739,700 |
| 2026/06/19 | 4,318 | 4,377 | 4,290 | 4,370 | +45 | +1% | 1,127,300 |
| 2026/06/18 | 4,325 | 4,347 | 4,306 | 4,325 | ±0 | ±0% | 722,700 |
| 2026/06/17 | 4,325 | 4,353 | 4,304 | 4,325 | ±0 | ±0% | 860,500 |
| 2026/06/16 | 4,283 | 4,325 | 4,266 | 4,325 | +37 | +0.9% | 763,100 |
| 2026/06/15 | 4,300 | 4,343 | 4,282 | 4,288 | -2 | ±0% | 984,000 |
| 2026/06/12 | 4,325 | 4,354 | 4,254 | 4,290 | -39 | -0.9% | 1,434,200 |
| 2026/06/11 | 4,306 | 4,412 | 4,305 | 4,329 | -10 | -0.2% | 1,219,900 |
| 2026/06/10 | 4,285 | 4,341 | 4,255 | 4,339 | +84 | +2% | 917,000 |
| 2026/06/09 | 4,250 | 4,289 | 4,247 | 4,255 | -22 | -0.5% | 956,100 |
| 2026/06/08 | 4,250 | 4,322 | 4,249 | 4,277 | +72 | +1.7% | 1,068,200 |
1～
50
件表示中 / 3207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 | 449,700円 | +6.5% | +4.8% | 2.67% | 15.61倍 | 1.03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 |
| キリンＨＤ | 300,000円 | +1.9% | +8.9% | 2.53% | 14.90倍 | 1.75倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| キッコーマン | 177,000円 | +7.2% | +0.4% | 1.41% | 26.75倍 | 2.92倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。デルモンテ加工食品のアジア商標権所有 |
| 明治ＨＤ | 424,400円 | +3.3% | +4.6% | 2.59% | 18.41倍 | 1.49倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 東洋水産 | 1,058,500円 | +4.4% | -5.9% | 2.08% | 15.51倍 | 1.92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
