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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,635 | 4,643 | 4,583 | 4,600 | -34 | -0.7% | 436,800 |
| 2025/08/21 | 4,690 | 4,694 | 4,634 | 4,634 | -49 | -1% | 483,400 |
| 2025/08/20 | 4,622 | 4,707 | 4,615 | 4,683 | +106 | +2.3% | 748,200 |
| 2025/08/19 | 4,506 | 4,577 | 4,506 | 4,577 | -69 | -1.5% | 1,381,000 |
| 2025/08/18 | 4,691 | 4,710 | 4,638 | 4,646 | -45 | -1% | 674,700 |
| 2025/08/15 | 4,720 | 4,725 | 4,635 | 4,691 | -60 | -1.3% | 748,400 |
| 2025/08/14 | 4,774 | 4,803 | 4,743 | 4,751 | -8 | -0.2% | 614,800 |
| 2025/08/13 | 4,783 | 4,808 | 4,759 | 4,759 | -46 | -1% | 672,800 |
| 2025/08/12 | 4,805 | 4,839 | 4,791 | 4,805 | +33 | +0.7% | 933,700 |
| 2025/08/08 | 4,720 | 4,805 | 4,718 | 4,772 | +110 | +2.4% | 1,346,900 |
| 2025/08/07 | 4,563 | 4,666 | 4,442 | 4,662 | +66 | +1.4% | 1,494,700 |
| 2025/08/06 | 4,601 | 4,615 | 4,571 | 4,596 | +19 | +0.4% | 769,500 |
| 2025/08/05 | 4,600 | 4,623 | 4,565 | 4,577 | -39 | -0.8% | 816,000 |
| 2025/08/04 | 4,588 | 4,629 | 4,565 | 4,616 | +26 | +0.6% | 850,600 |
| 2025/08/01 | 4,558 | 4,616 | 4,558 | 4,590 | +22 | +0.5% | 599,000 |
| 2025/07/31 | 4,568 | 4,576 | 4,555 | 4,568 | ±0 | ±0% | 522,300 |
| 2025/07/30 | 4,581 | 4,594 | 4,549 | 4,568 | +18 | +0.4% | 765,700 |
| 2025/07/29 | 4,575 | 4,577 | 4,530 | 4,550 | -28 | -0.6% | 549,800 |
| 2025/07/28 | 4,550 | 4,583 | 4,545 | 4,578 | +11 | +0.2% | 564,900 |
| 2025/07/25 | 4,625 | 4,630 | 4,564 | 4,567 | -39 | -0.8% | 395,400 |
| 2025/07/24 | 4,600 | 4,615 | 4,593 | 4,606 | +18 | +0.4% | 666,300 |
| 2025/07/23 | 4,528 | 4,609 | 4,518 | 4,588 | +83 | +1.8% | 933,000 |
| 2025/07/22 | 4,500 | 4,566 | 4,487 | 4,505 | -40 | -0.9% | 750,700 |
| 2025/07/18 | 4,531 | 4,562 | 4,522 | 4,545 | +45 | +1% | 710,800 |
| 2025/07/17 | 4,470 | 4,503 | 4,457 | 4,500 | +14 | +0.3% | 580,900 |
| 2025/07/16 | 4,465 | 4,486 | 4,442 | 4,486 | +31 | +0.7% | 634,700 |
| 2025/07/15 | 4,489 | 4,514 | 4,455 | 4,455 | -33 | -0.7% | 438,200 |
| 2025/07/14 | 4,501 | 4,515 | 4,479 | 4,488 | +19 | +0.4% | 418,000 |
| 2025/07/11 | 4,460 | 4,479 | 4,446 | 4,469 | +18 | +0.4% | 919,600 |
| 2025/07/10 | 4,500 | 4,524 | 4,451 | 4,451 | -75 | -1.7% | 947,900 |
| 2025/07/09 | 4,523 | 4,547 | 4,493 | 4,526 | +44 | +1% | 769,200 |
| 2025/07/08 | 4,508 | 4,556 | 4,465 | 4,482 | -145 | -3.1% | 1,447,700 |
| 2025/07/07 | 4,631 | 4,673 | 4,623 | 4,627 | -4 | -0.1% | 430,900 |
| 2025/07/04 | 4,609 | 4,631 | 4,597 | 4,631 | +4 | +0.1% | 302,400 |
| 2025/07/03 | 4,589 | 4,632 | 4,589 | 4,627 | ±0 | ±0% | 456,100 |
| 2025/07/02 | 4,617 | 4,644 | 4,617 | 4,627 | +11 | +0.2% | 367,400 |
| 2025/07/01 | 4,619 | 4,634 | 4,584 | 4,616 | +6 | +0.1% | 417,500 |
| 2025/06/30 | 4,600 | 4,645 | 4,598 | 4,610 | +25 | +0.5% | 751,800 |
| 2025/06/27 | 4,570 | 4,597 | 4,564 | 4,585 | -6 | -0.1% | 529,400 |
| 2025/06/26 | 4,539 | 4,599 | 4,533 | 4,591 | +6 | +0.1% | 510,100 |
| 2025/06/25 | 4,607 | 4,624 | 4,585 | 4,585 | -13 | -0.3% | 435,200 |
| 2025/06/24 | 4,620 | 4,636 | 4,583 | 4,598 | -8 | -0.2% | 499,400 |
| 2025/06/23 | 4,600 | 4,618 | 4,575 | 4,606 | -6 | -0.1% | 441,500 |
| 2025/06/20 | 4,650 | 4,654 | 4,612 | 4,612 | -52 | -1.1% | 960,500 |
| 2025/06/19 | 4,662 | 4,666 | 4,628 | 4,664 | +3 | +0.1% | 419,300 |
| 2025/06/18 | 4,622 | 4,685 | 4,620 | 4,661 | +22 | +0.5% | 686,200 |
| 2025/06/17 | 4,655 | 4,675 | 4,627 | 4,639 | +3 | +0.1% | 334,800 |
| 2025/06/16 | 4,655 | 4,682 | 4,623 | 4,636 | -10 | -0.2% | 381,000 |
| 2025/06/13 | 4,700 | 4,700 | 4,630 | 4,646 | -46 | -1% | 471,000 |
| 2025/06/12 | 4,674 | 4,706 | 4,668 | 4,692 | -8 | -0.2% | 434,800 |
1～
50
件表示中 / 2968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 | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79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 | 191,600円 | +0.4% | -9.4% | 2.71% | 17.19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 | 222,100円 | +4.4% | +64.6% | 3.33% | 12.00倍 | 1.60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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.53倍 | 2.41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 | 1,029,000円 | +7.4% | +0.1% | 1.94% | 16.51倍 | 2.13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
