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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 4,335 | 4,350 | 4,275 | 4,285 | -75 | -1.7% | 892,800 |
| 2023/01/18 | 4,315 | 4,375 | 4,300 | 4,360 | +75 | +1.8% | 712,500 |
| 2023/01/17 | 4,285 | 4,345 | 4,270 | 4,285 | +25 | +0.6% | 736,400 |
| 2023/01/16 | 4,250 | 4,320 | 4,240 | 4,260 | -15 | -0.4% | 468,500 |
| 2023/01/13 | 4,350 | 4,365 | 4,265 | 4,275 | -110 | -2.5% | 661,600 |
| 2023/01/12 | 4,370 | 4,405 | 4,350 | 4,385 | +25 | +0.6% | 386,500 |
| 2023/01/11 | 4,370 | 4,385 | 4,335 | 4,360 | +25 | +0.6% | 533,100 |
| 2023/01/10 | 4,385 | 4,390 | 4,325 | 4,335 | -65 | -1.5% | 545,900 |
| 2023/01/06 | 4,415 | 4,430 | 4,355 | 4,400 | -40 | -0.9% | 511,000 |
| 2023/01/05 | 4,425 | 4,470 | 4,400 | 4,440 | +15 | +0.3% | 651,000 |
| 2023/01/04 | 4,490 | 4,490 | 4,400 | 4,425 | -75 | -1.7% | 747,700 |
| 2022/12/30 | 4,515 | 4,555 | 4,500 | 4,500 | -50 | -1.1% | 377,900 |
| 2022/12/29 | 4,575 | 4,585 | 4,500 | 4,550 | -75 | -1.6% | 374,200 |
| 2022/12/28 | 4,605 | 4,630 | 4,570 | 4,625 | +40 | +0.9% | 432,500 |
| 2022/12/27 | 4,635 | 4,640 | 4,585 | 4,585 | -30 | -0.7% | 331,800 |
| 2022/12/26 | 4,655 | 4,655 | 4,585 | 4,615 | -20 | -0.4% | 220,500 |
| 2022/12/23 | 4,610 | 4,635 | 4,595 | 4,635 | +35 | +0.8% | 407,900 |
| 2022/12/22 | 4,560 | 4,610 | 4,540 | 4,600 | +40 | +0.9% | 456,100 |
| 2022/12/21 | 4,575 | 4,610 | 4,535 | 4,560 | +5 | +0.1% | 611,300 |
| 2022/12/20 | 4,600 | 4,615 | 4,505 | 4,555 | -45 | -1% | 738,700 |
| 2022/12/19 | 4,575 | 4,610 | 4,555 | 4,600 | ±0 | ±0% | 674,800 |
| 2022/12/16 | 4,610 | 4,640 | 4,565 | 4,600 | -30 | -0.6% | 764,800 |
| 2022/12/15 | 4,635 | 4,645 | 4,615 | 4,630 | -5 | -0.1% | 406,100 |
| 2022/12/14 | 4,645 | 4,645 | 4,595 | 4,635 | -15 | -0.3% | 527,300 |
| 2022/12/13 | 4,585 | 4,650 | 4,560 | 4,650 | +80 | +1.8% | 865,300 |
| 2022/12/12 | 4,535 | 4,570 | 4,520 | 4,570 | -35 | -0.8% | 445,200 |
| 2022/12/09 | 4,575 | 4,610 | 4,550 | 4,605 | +65 | +1.4% | 1,080,800 |
| 2022/12/08 | 4,510 | 4,550 | 4,480 | 4,540 | +70 | +1.6% | 1,210,400 |
| 2022/12/07 | 4,390 | 4,485 | 4,375 | 4,470 | +45 | +1% | 974,600 |
| 2022/12/06 | 4,380 | 4,440 | 4,370 | 4,425 | +15 | +0.3% | 532,500 |
| 2022/12/05 | 4,445 | 4,445 | 4,385 | 4,410 | -20 | -0.5% | 708,400 |
| 2022/12/02 | 4,535 | 4,540 | 4,415 | 4,430 | -140 | -3.1% | 1,554,600 |
| 2022/12/01 | 4,595 | 4,630 | 4,570 | 4,570 | -95 | -2% | 829,300 |
| 2022/11/30 | 4,660 | 4,710 | 4,655 | 4,665 | ±0 | ±0% | 992,400 |
| 2022/11/29 | 4,685 | 4,690 | 4,620 | 4,665 | -15 | -0.3% | 572,300 |
| 2022/11/28 | 4,685 | 4,705 | 4,645 | 4,680 | -25 | -0.5% | 573,100 |
| 2022/11/25 | 4,715 | 4,735 | 4,665 | 4,705 | -10 | -0.2% | 644,600 |
| 2022/11/24 | 4,715 | 4,775 | 4,715 | 4,715 | +15 | +0.3% | 784,100 |
| 2022/11/22 | 4,665 | 4,700 | 4,650 | 4,700 | +65 | +1.4% | 866,100 |
| 2022/11/21 | 4,680 | 4,725 | 4,615 | 4,635 | +5 | +0.1% | 989,900 |
| 2022/11/18 | 4,635 | 4,655 | 4,590 | 4,630 | +85 | +1.9% | 998,500 |
| 2022/11/17 | 4,515 | 4,575 | 4,505 | 4,545 | +70 | +1.6% | 1,590,300 |
| 2022/11/16 | 4,420 | 4,515 | 4,395 | 4,475 | +50 | +1.1% | 1,426,600 |
| 2022/11/15 | 4,505 | 4,515 | 4,405 | 4,425 | -75 | -1.7% | 2,002,300 |
| 2022/11/14 | 4,600 | 4,650 | 4,500 | 4,500 | -610 | -11.9% | 2,405,800 |
| 2022/11/11 | 5,210 | 5,270 | 5,050 | 5,110 | -110 | -2.1% | 823,100 |
| 2022/11/10 | 5,170 | 5,230 | 5,100 | 5,220 | +110 | +2.2% | 863,000 |
| 2022/11/09 | 5,100 | 5,130 | 5,070 | 5,110 | +10 | +0.2% | 549,400 |
| 2022/11/08 | 5,060 | 5,110 | 5,030 | 5,100 | +50 | +1% | 404,700 |
| 2022/11/07 | 5,070 | 5,140 | 5,040 | 5,050 | +20 | +0.4% | 536,600 |
551～
600
件表示中 / 2882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 | 482,900円 | +5.9% | -0.3% | 2.48% | 16.58倍 | 1.23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 |
| 味の素 | 296,100円 | +6.5% | +9.1% | 1.35% | 31.00倍 | 3.82倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| キリンＨＤ | 215,300円 | +4.4% | +64.6% | 3.44% | 11.63倍 | 1.48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 | 153,000円 | +5.3% | +11.2% | 1.37% | 23.45倍 | 2.93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 | 296,400円 | +1.8% | +2.8% | 2.16% | 17.13倍 | 1.48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
