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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,220 | 4,290 | 4,215 | 4,240 | -15 | -0.4% | 535,800 |
| 2021/08/18 | 4,295 | 4,320 | 4,240 | 4,255 | -10 | -0.2% | 791,500 |
| 2021/08/17 | 4,175 | 4,300 | 4,175 | 4,265 | +85 | +2% | 1,092,600 |
| 2021/08/16 | 4,220 | 4,310 | 4,175 | 4,180 | -100 | -2.3% | 1,379,900 |
| 2021/08/13 | 4,400 | 4,400 | 4,215 | 4,280 | +405 | +10.5% | 2,527,200 |
| 2021/08/12 | 3,920 | 3,925 | 3,825 | 3,875 | -80 | -2% | 764,700 |
| 2021/08/11 | 3,955 | 3,990 | 3,940 | 3,955 | +45 | +1.2% | 435,500 |
| 2021/08/10 | 3,845 | 3,925 | 3,845 | 3,910 | +50 | +1.3% | 383,600 |
| 2021/08/06 | 3,830 | 3,890 | 3,820 | 3,860 | ±0 | ±0% | 400,900 |
| 2021/08/05 | 3,810 | 3,870 | 3,810 | 3,860 | +15 | +0.4% | 373,400 |
| 2021/08/04 | 3,845 | 3,855 | 3,815 | 3,845 | -35 | -0.9% | 507,900 |
| 2021/08/03 | 3,845 | 3,920 | 3,845 | 3,880 | -35 | -0.9% | 467,400 |
| 2021/08/02 | 3,890 | 3,950 | 3,855 | 3,915 | +80 | +2.1% | 520,300 |
| 2021/07/30 | 3,925 | 3,945 | 3,820 | 3,835 | -130 | -3.3% | 902,200 |
| 2021/07/29 | 3,995 | 4,025 | 3,960 | 3,965 | -20 | -0.5% | 433,100 |
| 2021/07/28 | 4,005 | 4,025 | 3,970 | 3,985 | -25 | -0.6% | 386,600 |
| 2021/07/27 | 4,045 | 4,070 | 3,995 | 4,010 | +5 | +0.1% | 622,100 |
| 2021/07/26 | 4,010 | 4,020 | 3,985 | 4,005 | +60 | +1.5% | 499,700 |
| 2021/07/21 | 3,940 | 3,975 | 3,910 | 3,945 | +20 | +0.5% | 542,000 |
| 2021/07/20 | 3,945 | 3,945 | 3,885 | 3,925 | -45 | -1.1% | 629,300 |
| 2021/07/19 | 4,110 | 4,120 | 3,950 | 3,970 | -155 | -3.8% | 672,100 |
| 2021/07/16 | 4,170 | 4,205 | 4,125 | 4,125 | -50 | -1.2% | 478,100 |
| 2021/07/15 | 4,250 | 4,250 | 4,165 | 4,175 | -40 | -0.9% | 406,700 |
| 2021/07/14 | 4,185 | 4,230 | 4,180 | 4,215 | +20 | +0.5% | 575,300 |
| 2021/07/13 | 4,205 | 4,215 | 4,160 | 4,195 | +40 | +1% | 356,600 |
| 2021/07/12 | 4,210 | 4,225 | 4,140 | 4,155 | +10 | +0.2% | 401,400 |
| 2021/07/09 | 4,100 | 4,160 | 4,095 | 4,145 | -25 | -0.6% | 589,600 |
| 2021/07/08 | 4,240 | 4,250 | 4,170 | 4,170 | -90 | -2.1% | 542,300 |
| 2021/07/07 | 4,245 | 4,305 | 4,225 | 4,260 | -5 | -0.1% | 567,500 |
| 2021/07/06 | 4,290 | 4,290 | 4,245 | 4,265 | +10 | +0.2% | 276,400 |
| 2021/07/05 | 4,250 | 4,270 | 4,235 | 4,255 | -30 | -0.7% | 300,800 |
| 2021/07/02 | 4,300 | 4,370 | 4,265 | 4,285 | +55 | +1.3% | 671,700 |
| 2021/07/01 | 4,210 | 4,245 | 4,190 | 4,230 | +50 | +1.2% | 671,800 |
| 2021/06/30 | 4,210 | 4,225 | 4,175 | 4,180 | +5 | +0.1% | 522,500 |
| 2021/06/29 | 4,125 | 4,180 | 4,115 | 4,175 | -10 | -0.2% | 559,000 |
| 2021/06/28 | 4,205 | 4,220 | 4,175 | 4,185 | -25 | -0.6% | 287,900 |
| 2021/06/25 | 4,160 | 4,220 | 4,160 | 4,210 | +85 | +2.1% | 400,000 |
| 2021/06/24 | 4,135 | 4,175 | 4,100 | 4,125 | -50 | -1.2% | 422,700 |
| 2021/06/23 | 4,135 | 4,240 | 4,125 | 4,175 | -15 | -0.4% | 556,800 |
| 2021/06/22 | 4,185 | 4,200 | 4,160 | 4,190 | +75 | +1.8% | 640,600 |
| 2021/06/21 | 4,165 | 4,165 | 4,105 | 4,115 | -95 | -2.3% | 445,200 |
| 2021/06/18 | 4,295 | 4,295 | 4,205 | 4,210 | -65 | -1.5% | 802,800 |
| 2021/06/17 | 4,280 | 4,295 | 4,265 | 4,275 | -25 | -0.6% | 398,100 |
| 2021/06/16 | 4,280 | 4,320 | 4,265 | 4,300 | +25 | +0.6% | 475,700 |
| 2021/06/15 | 4,210 | 4,285 | 4,205 | 4,275 | +45 | +1.1% | 351,900 |
| 2021/06/14 | 4,275 | 4,285 | 4,220 | 4,230 | -15 | -0.4% | 390,500 |
| 2021/06/11 | 4,200 | 4,275 | 4,170 | 4,245 | +10 | +0.2% | 672,300 |
| 2021/06/10 | 4,300 | 4,315 | 4,215 | 4,235 | -65 | -1.5% | 1,066,700 |
| 2021/06/09 | 4,265 | 4,355 | 4,260 | 4,300 | -30 | -0.7% | 481,100 |
| 2021/06/08 | 4,280 | 4,375 | 4,270 | 4,330 | +55 | +1.3% | 580,200 |
801～
850
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
