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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,820 | 4,860 | 4,805 | 4,845 | +45 | +0.9% | 393,200 |
| 2023/03/07 | 4,820 | 4,830 | 4,795 | 4,800 | -5 | -0.1% | 395,000 |
| 2023/03/06 | 4,845 | 4,850 | 4,790 | 4,805 | -50 | -1% | 420,000 |
| 2023/03/03 | 4,810 | 4,870 | 4,805 | 4,855 | +60 | +1.3% | 619,200 |
| 2023/03/02 | 4,815 | 4,855 | 4,770 | 4,795 | -35 | -0.7% | 467,800 |
| 2023/03/01 | 4,825 | 4,855 | 4,800 | 4,830 | +50 | +1% | 550,600 |
| 2023/02/28 | 4,775 | 4,840 | 4,770 | 4,780 | -40 | -0.8% | 875,900 |
| 2023/02/27 | 4,840 | 4,845 | 4,775 | 4,820 | +20 | +0.4% | 389,700 |
| 2023/02/24 | 4,775 | 4,800 | 4,735 | 4,800 | -20 | -0.4% | 658,700 |
| 2023/02/22 | 4,755 | 4,830 | 4,730 | 4,820 | +40 | +0.8% | 882,300 |
| 2023/02/21 | 4,745 | 4,780 | 4,715 | 4,780 | +40 | +0.8% | 411,400 |
| 2023/02/20 | 4,715 | 4,755 | 4,685 | 4,740 | +60 | +1.3% | 439,900 |
| 2023/02/17 | 4,690 | 4,750 | 4,660 | 4,680 | -60 | -1.3% | 698,100 |
| 2023/02/16 | 4,715 | 4,740 | 4,670 | 4,740 | +50 | +1.1% | 600,900 |
| 2023/02/15 | 4,710 | 4,725 | 4,675 | 4,690 | -50 | -1.1% | 851,100 |
| 2023/02/14 | 4,700 | 4,750 | 4,665 | 4,740 | +285 | +6.4% | 2,213,900 |
| 2023/02/13 | 4,485 | 4,490 | 4,410 | 4,455 | ±0 | ±0% | 882,500 |
| 2023/02/10 | 4,380 | 4,465 | 4,370 | 4,455 | +5 | +0.1% | 791,900 |
| 2023/02/09 | 4,460 | 4,485 | 4,445 | 4,450 | +10 | +0.2% | 548,000 |
| 2023/02/08 | 4,500 | 4,525 | 4,435 | 4,440 | -90 | -2% | 655,700 |
| 2023/02/07 | 4,520 | 4,540 | 4,500 | 4,530 | +60 | +1.3% | 811,300 |
| 2023/02/06 | 4,460 | 4,485 | 4,425 | 4,470 | +35 | +0.8% | 751,800 |
| 2023/02/03 | 4,400 | 4,455 | 4,380 | 4,435 | +105 | +2.4% | 990,200 |
| 2023/02/02 | 4,345 | 4,365 | 4,320 | 4,330 | -15 | -0.3% | 364,600 |
| 2023/02/01 | 4,400 | 4,405 | 4,335 | 4,345 | -35 | -0.8% | 442,000 |
| 2023/01/31 | 4,375 | 4,385 | 4,320 | 4,380 | +40 | +0.9% | 598,400 |
| 2023/01/30 | 4,330 | 4,380 | 4,330 | 4,340 | +10 | +0.2% | 572,400 |
| 2023/01/27 | 4,335 | 4,340 | 4,300 | 4,330 | -15 | -0.3% | 432,700 |
| 2023/01/26 | 4,330 | 4,365 | 4,320 | 4,345 | -15 | -0.3% | 474,900 |
| 2023/01/25 | 4,370 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 420,300 |
| 2023/01/24 | 4,320 | 4,350 | 4,310 | 4,350 | +45 | +1% | 568,000 |
| 2023/01/23 | 4,330 | 4,340 | 4,290 | 4,305 | -10 | -0.2% | 419,300 |
| 2023/01/20 | 4,300 | 4,340 | 4,270 | 4,315 | +30 | +0.7% | 647,400 |
| 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 |
551～
600
件表示中 / 2915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 | 468,800円 | +5.9% | -0.3% | 2.56% | 16.09倍 | 1.20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 | 188,800円 | +1.0% | -6.0% | 2.75% | 15.98倍 | 1.07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 | 207,700円 | +4.4% | +64.6% | 3.56% | 11.22倍 | 1.42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 | 128,500円 | +5.0% | -2.3% | 1.95% | 20.31倍 | 2.38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 | 904,500円 | +7.4% | +0.1% | 2.21% | 14.53倍 | 1.88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
