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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,485 | 4,500 | 4,400 | 4,445 | +30 | +0.7% | 390,300 |
| 2021/10/29 | 4,400 | 4,425 | 4,335 | 4,415 | -25 | -0.6% | 395,900 |
| 2021/10/28 | 4,450 | 4,470 | 4,420 | 4,440 | -35 | -0.8% | 477,400 |
| 2021/10/27 | 4,485 | 4,520 | 4,440 | 4,475 | +30 | +0.7% | 311,200 |
| 2021/10/26 | 4,370 | 4,450 | 4,350 | 4,445 | +60 | +1.4% | 494,700 |
| 2021/10/25 | 4,430 | 4,430 | 4,360 | 4,385 | -30 | -0.7% | 394,300 |
| 2021/10/22 | 4,430 | 4,475 | 4,405 | 4,415 | -50 | -1.1% | 419,800 |
| 2021/10/21 | 4,420 | 4,485 | 4,340 | 4,465 | +10 | +0.2% | 958,900 |
| 2021/10/20 | 4,520 | 4,540 | 4,420 | 4,455 | -25 | -0.6% | 314,400 |
| 2021/10/19 | 4,440 | 4,485 | 4,410 | 4,480 | +25 | +0.6% | 478,400 |
| 2021/10/18 | 4,525 | 4,525 | 4,450 | 4,455 | -105 | -2.3% | 635,300 |
| 2021/10/15 | 4,630 | 4,650 | 4,525 | 4,560 | -50 | -1.1% | 541,800 |
| 2021/10/14 | 4,625 | 4,705 | 4,585 | 4,610 | +35 | +0.8% | 593,000 |
| 2021/10/13 | 4,595 | 4,645 | 4,570 | 4,575 | +5 | +0.1% | 477,700 |
| 2021/10/12 | 4,575 | 4,625 | 4,545 | 4,570 | -35 | -0.8% | 408,300 |
| 2021/10/11 | 4,565 | 4,610 | 4,535 | 4,605 | -30 | -0.6% | 794,000 |
| 2021/10/08 | 4,705 | 4,720 | 4,635 | 4,635 | -10 | -0.2% | 423,900 |
| 2021/10/07 | 4,640 | 4,690 | 4,595 | 4,645 | +20 | +0.4% | 448,800 |
| 2021/10/06 | 4,535 | 4,680 | 4,535 | 4,625 | +70 | +1.5% | 944,600 |
| 2021/10/05 | 4,575 | 4,630 | 4,530 | 4,555 | -35 | -0.8% | 631,700 |
| 2021/10/04 | 4,605 | 4,650 | 4,570 | 4,590 | ±0 | ±0% | 624,400 |
| 2021/10/01 | 4,590 | 4,640 | 4,565 | 4,590 | -50 | -1.1% | 617,200 |
| 2021/09/30 | 4,705 | 4,740 | 4,615 | 4,640 | -90 | -1.9% | 1,015,800 |
| 2021/09/29 | 4,720 | 4,755 | 4,675 | 4,730 | +10 | +0.2% | 659,100 |
| 2021/09/28 | 4,765 | 4,765 | 4,670 | 4,720 | -60 | -1.3% | 703,100 |
| 2021/09/27 | 4,875 | 4,875 | 4,770 | 4,780 | -70 | -1.4% | 705,700 |
| 2021/09/24 | 4,895 | 4,900 | 4,795 | 4,850 | +25 | +0.5% | 769,700 |
| 2021/09/22 | 4,900 | 4,905 | 4,780 | 4,825 | -65 | -1.3% | 544,000 |
| 2021/09/21 | 4,890 | 4,925 | 4,850 | 4,890 | ±0 | ±0% | 775,700 |
| 2021/09/17 | 4,870 | 4,895 | 4,835 | 4,890 | +90 | +1.9% | 989,200 |
| 2021/09/16 | 4,765 | 4,820 | 4,740 | 4,800 | +45 | +0.9% | 496,600 |
| 2021/09/15 | 4,830 | 4,840 | 4,730 | 4,755 | -65 | -1.3% | 561,600 |
| 2021/09/14 | 4,800 | 4,830 | 4,775 | 4,820 | +50 | +1% | 597,600 |
| 2021/09/13 | 4,695 | 4,775 | 4,655 | 4,770 | +70 | +1.5% | 471,400 |
| 2021/09/10 | 4,700 | 4,720 | 4,650 | 4,700 | +5 | +0.1% | 767,500 |
| 2021/09/09 | 4,675 | 4,700 | 4,665 | 4,695 | +65 | +1.4% | 581,500 |
| 2021/09/08 | 4,665 | 4,675 | 4,595 | 4,630 | +30 | +0.7% | 604,900 |
| 2021/09/07 | 4,585 | 4,625 | 4,580 | 4,600 | +75 | +1.7% | 474,200 |
| 2021/09/06 | 4,580 | 4,630 | 4,520 | 4,525 | -5 | -0.1% | 418,300 |
| 2021/09/03 | 4,515 | 4,585 | 4,485 | 4,530 | -25 | -0.5% | 544,800 |
| 2021/09/02 | 4,610 | 4,610 | 4,470 | 4,555 | +45 | +1% | 681,900 |
| 2021/09/01 | 4,485 | 4,550 | 4,470 | 4,510 | +105 | +2.4% | 927,500 |
| 2021/08/31 | 4,400 | 4,470 | 4,350 | 4,405 | +80 | +1.8% | 848,200 |
| 2021/08/30 | 4,280 | 4,325 | 4,260 | 4,325 | +60 | +1.4% | 415,800 |
| 2021/08/27 | 4,255 | 4,275 | 4,215 | 4,265 | +15 | +0.4% | 354,200 |
| 2021/08/26 | 4,245 | 4,270 | 4,220 | 4,250 | +30 | +0.7% | 393,100 |
| 2021/08/25 | 4,245 | 4,255 | 4,200 | 4,220 | -40 | -0.9% | 543,100 |
| 2021/08/24 | 4,250 | 4,300 | 4,245 | 4,260 | -25 | -0.6% | 473,000 |
| 2021/08/23 | 4,325 | 4,350 | 4,270 | 4,285 | -15 | -0.3% | 579,400 |
| 2021/08/20 | 4,230 | 4,310 | 4,230 | 4,300 | +60 | +1.4% | 454,200 |
751～
800
件表示中 / 2786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 | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
