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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,815 | 4,948 | 4,814 | 4,894 | +79 | +1.6% | 840,800 |
| 2025/04/03 | 4,756 | 4,826 | 4,723 | 4,815 | -11 | -0.2% | 581,100 |
| 2025/04/02 | 4,886 | 4,909 | 4,784 | 4,826 | -34 | -0.7% | 656,800 |
| 2025/04/01 | 4,975 | 4,987 | 4,826 | 4,860 | -88 | -1.8% | 641,200 |
| 2025/03/31 | 4,956 | 4,998 | 4,925 | 4,948 | -21 | -0.4% | 969,100 |
| 2025/03/28 | 5,000 | 5,006 | 4,903 | 4,969 | -3 | -0.1% | 527,900 |
| 2025/03/27 | 4,908 | 4,972 | 4,900 | 4,972 | +72 | +1.5% | 563,500 |
| 2025/03/26 | 4,923 | 4,926 | 4,840 | 4,900 | -4 | -0.1% | 732,100 |
| 2025/03/25 | 4,920 | 4,937 | 4,883 | 4,904 | -9 | -0.2% | 559,900 |
| 2025/03/24 | 4,942 | 4,960 | 4,896 | 4,913 | -83 | -1.7% | 487,200 |
| 2025/03/21 | 4,998 | 5,035 | 4,962 | 4,996 | +62 | +1.3% | 810,200 |
| 2025/03/19 | 4,875 | 4,959 | 4,856 | 4,934 | +46 | +0.9% | 435,100 |
| 2025/03/18 | 4,855 | 4,888 | 4,840 | 4,888 | +43 | +0.9% | 523,000 |
| 2025/03/17 | 4,842 | 4,867 | 4,828 | 4,845 | +10 | +0.2% | 374,800 |
| 2025/03/14 | 4,830 | 4,871 | 4,821 | 4,835 | -28 | -0.6% | 624,900 |
| 2025/03/13 | 4,847 | 4,875 | 4,832 | 4,863 | -22 | -0.5% | 450,300 |
| 2025/03/12 | 4,920 | 4,930 | 4,844 | 4,885 | -15 | -0.3% | 522,500 |
| 2025/03/11 | 4,914 | 4,919 | 4,841 | 4,900 | -14 | -0.3% | 691,900 |
| 2025/03/10 | 4,927 | 4,927 | 4,859 | 4,914 | +52 | +1.1% | 459,200 |
| 2025/03/07 | 4,824 | 4,890 | 4,824 | 4,862 | +6 | +0.1% | 458,400 |
| 2025/03/06 | 4,844 | 4,887 | 4,818 | 4,856 | +4 | +0.1% | 604,700 |
| 2025/03/05 | 4,901 | 4,918 | 4,845 | 4,852 | +19 | +0.4% | 637,700 |
| 2025/03/04 | 4,850 | 4,876 | 4,800 | 4,833 | +52 | +1.1% | 570,700 |
| 2025/03/03 | 4,807 | 4,844 | 4,761 | 4,781 | -30 | -0.6% | 640,400 |
| 2025/02/28 | 4,846 | 4,869 | 4,768 | 4,811 | -21 | -0.4% | 1,007,500 |
| 2025/02/27 | 4,903 | 4,921 | 4,825 | 4,832 | -105 | -2.1% | 590,700 |
| 2025/02/26 | 4,845 | 4,946 | 4,823 | 4,937 | +150 | +3.1% | 1,126,600 |
| 2025/02/25 | 4,690 | 4,800 | 4,670 | 4,787 | +122 | +2.6% | 972,600 |
| 2025/02/21 | 4,630 | 4,724 | 4,627 | 4,665 | +52 | +1.1% | 829,900 |
| 2025/02/20 | 4,603 | 4,633 | 4,586 | 4,613 | +33 | +0.7% | 595,300 |
| 2025/02/19 | 4,586 | 4,608 | 4,562 | 4,580 | -7 | -0.2% | 500,000 |
| 2025/02/18 | 4,602 | 4,630 | 4,587 | 4,587 | -15 | -0.3% | 515,100 |
| 2025/02/17 | 4,537 | 4,618 | 4,530 | 4,602 | +65 | +1.4% | 848,100 |
| 2025/02/14 | 4,588 | 4,697 | 4,521 | 4,537 | -15 | -0.3% | 1,932,600 |
| 2025/02/13 | 4,833 | 4,843 | 4,532 | 4,552 | -214 | -4.5% | 1,824,000 |
| 2025/02/12 | 4,725 | 4,790 | 4,721 | 4,766 | +73 | +1.6% | 913,400 |
| 2025/02/10 | 4,706 | 4,723 | 4,652 | 4,693 | +6 | +0.1% | 359,000 |
| 2025/02/07 | 4,683 | 4,697 | 4,660 | 4,687 | +4 | +0.1% | 623,600 |
| 2025/02/06 | 4,694 | 4,715 | 4,662 | 4,683 | -10 | -0.2% | 525,200 |
| 2025/02/05 | 4,713 | 4,730 | 4,690 | 4,693 | -42 | -0.9% | 503,300 |
| 2025/02/04 | 4,784 | 4,800 | 4,728 | 4,735 | -56 | -1.2% | 644,100 |
| 2025/02/03 | 4,776 | 4,827 | 4,738 | 4,791 | -36 | -0.7% | 568,700 |
| 2025/01/31 | 4,864 | 4,864 | 4,803 | 4,827 | -38 | -0.8% | 549,600 |
| 2025/01/30 | 4,849 | 4,879 | 4,840 | 4,865 | -14 | -0.3% | 425,500 |
| 2025/01/29 | 4,949 | 4,950 | 4,875 | 4,879 | -19 | -0.4% | 354,200 |
| 2025/01/28 | 4,899 | 4,943 | 4,877 | 4,898 | +58 | +1.2% | 439,700 |
| 2025/01/27 | 4,807 | 4,858 | 4,786 | 4,840 | +96 | +2% | 505,900 |
| 2025/01/24 | 4,740 | 4,782 | 4,727 | 4,744 | +18 | +0.4% | 396,100 |
| 2025/01/23 | 4,757 | 4,757 | 4,685 | 4,726 | -31 | -0.7% | 525,200 |
| 2025/01/22 | 4,793 | 4,810 | 4,757 | 4,757 | -43 | -0.9% | 455,200 |
1～
50
件表示中 / 2873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 | 489,400円 | +5.9% | -0.3% | 2.45% | 16.80倍 | 1.25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 | 191,700円 | +1.0% | -6.0% | 2.71% | 16.23倍 | 1.08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 | 207,900円 | +4.4% | +64.6% | 3.56% | 11.23倍 | 1.43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 | 140,500円 | +5.3% | +11.2% | 1.49% | 21.53倍 | 2.69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 |
| ヤクルト | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
