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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 4,610 | 4,630 | 4,505 | 4,530 | -100 | -2.2% | 878,900 |
| 2022/03/07 | 4,665 | 4,690 | 4,610 | 4,630 | -45 | -1% | 988,700 |
| 2022/03/04 | 4,750 | 4,750 | 4,630 | 4,675 | -70 | -1.5% | 732,600 |
| 2022/03/03 | 4,655 | 4,805 | 4,645 | 4,745 | +200 | +4.4% | 1,002,200 |
| 2022/03/02 | 4,535 | 4,590 | 4,530 | 4,545 | -20 | -0.4% | 463,000 |
| 2022/03/01 | 4,670 | 4,675 | 4,565 | 4,565 | -35 | -0.8% | 650,400 |
| 2022/02/28 | 4,520 | 4,630 | 4,475 | 4,600 | +80 | +1.8% | 834,100 |
| 2022/02/25 | 4,535 | 4,585 | 4,500 | 4,520 | -85 | -1.8% | 810,300 |
| 2022/02/24 | 4,610 | 4,700 | 4,580 | 4,605 | -35 | -0.8% | 702,800 |
| 2022/02/22 | 4,640 | 4,670 | 4,590 | 4,640 | -45 | -1% | 403,900 |
| 2022/02/21 | 4,615 | 4,720 | 4,605 | 4,685 | +20 | +0.4% | 413,400 |
| 2022/02/18 | 4,580 | 4,695 | 4,570 | 4,665 | +75 | +1.6% | 695,300 |
| 2022/02/17 | 4,600 | 4,650 | 4,510 | 4,590 | -30 | -0.6% | 1,018,600 |
| 2022/02/16 | 4,560 | 4,620 | 4,520 | 4,620 | +180 | +4.1% | 1,110,500 |
| 2022/02/15 | 4,480 | 4,555 | 4,335 | 4,440 | -85 | -1.9% | 1,251,800 |
| 2022/02/14 | 4,585 | 4,590 | 4,460 | 4,525 | -100 | -2.2% | 812,800 |
| 2022/02/10 | 4,550 | 4,625 | 4,550 | 4,625 | +65 | +1.4% | 593,800 |
| 2022/02/09 | 4,550 | 4,620 | 4,520 | 4,560 | +10 | +0.2% | 499,100 |
| 2022/02/08 | 4,575 | 4,660 | 4,540 | 4,550 | +60 | +1.3% | 807,700 |
| 2022/02/07 | 4,430 | 4,505 | 4,415 | 4,490 | +20 | +0.4% | 372,600 |
| 2022/02/04 | 4,520 | 4,540 | 4,435 | 4,470 | -45 | -1% | 504,800 |
| 2022/02/03 | 4,495 | 4,545 | 4,475 | 4,515 | +75 | +1.7% | 441,500 |
| 2022/02/02 | 4,430 | 4,470 | 4,350 | 4,440 | -5 | -0.1% | 622,100 |
| 2022/02/01 | 4,465 | 4,495 | 4,415 | 4,445 | +35 | +0.8% | 397,200 |
| 2022/01/31 | 4,420 | 4,435 | 4,385 | 4,410 | -10 | -0.2% | 407,600 |
| 2022/01/28 | 4,400 | 4,465 | 4,385 | 4,420 | +40 | +0.9% | 602,100 |
| 2022/01/27 | 4,415 | 4,420 | 4,330 | 4,380 | +35 | +0.8% | 574,400 |
| 2022/01/26 | 4,410 | 4,435 | 4,340 | 4,345 | -50 | -1.1% | 443,600 |
| 2022/01/25 | 4,340 | 4,410 | 4,310 | 4,395 | +25 | +0.6% | 328,700 |
| 2022/01/24 | 4,420 | 4,425 | 4,335 | 4,370 | -20 | -0.5% | 336,300 |
| 2022/01/21 | 4,320 | 4,405 | 4,265 | 4,390 | +85 | +2% | 489,500 |
| 2022/01/20 | 4,260 | 4,320 | 4,250 | 4,305 | +55 | +1.3% | 413,400 |
| 2022/01/19 | 4,190 | 4,270 | 4,180 | 4,250 | -5 | -0.1% | 494,800 |
| 2022/01/18 | 4,380 | 4,380 | 4,235 | 4,255 | -85 | -2% | 385,700 |
| 2022/01/17 | 4,240 | 4,375 | 4,235 | 4,340 | +65 | +1.5% | 226,900 |
| 2022/01/14 | 4,340 | 4,345 | 4,275 | 4,275 | -50 | -1.2% | 479,800 |
| 2022/01/13 | 4,350 | 4,370 | 4,285 | 4,325 | -50 | -1.1% | 368,900 |
| 2022/01/12 | 4,335 | 4,410 | 4,300 | 4,375 | +110 | +2.6% | 498,100 |
| 2022/01/11 | 4,340 | 4,340 | 4,195 | 4,265 | -50 | -1.2% | 405,500 |
| 2022/01/07 | 4,260 | 4,330 | 4,260 | 4,315 | +35 | +0.8% | 358,300 |
| 2022/01/06 | 4,255 | 4,310 | 4,250 | 4,280 | +35 | +0.8% | 313,800 |
| 2022/01/05 | 4,275 | 4,280 | 4,215 | 4,245 | +20 | +0.5% | 301,200 |
| 2022/01/04 | 4,200 | 4,240 | 4,165 | 4,225 | +65 | +1.6% | 331,000 |
| 2021/12/30 | 4,215 | 4,220 | 4,145 | 4,160 | -45 | -1.1% | 204,600 |
| 2021/12/29 | 4,260 | 4,280 | 4,195 | 4,205 | -95 | -2.2% | 237,700 |
| 2021/12/28 | 4,300 | 4,310 | 4,275 | 4,300 | +65 | +1.5% | 217,100 |
| 2021/12/27 | 4,285 | 4,290 | 4,235 | 4,235 | -50 | -1.2% | 147,100 |
| 2021/12/24 | 4,275 | 4,295 | 4,240 | 4,285 | +35 | +0.8% | 153,900 |
| 2021/12/23 | 4,285 | 4,295 | 4,245 | 4,250 | -30 | -0.7% | 198,600 |
| 2021/12/22 | 4,300 | 4,330 | 4,245 | 4,280 | +30 | +0.7% | 348,900 |
851～
900
件表示中 / 2970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 | 461,900円 | +5.9% | -0.3% | 2.60% | 15.86倍 | 1.18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 | 185,600円 | +0.4% | -9.4% | 2.80% | 16.66倍 | 1.05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 | 215,400円 | +4.4% | +64.6% | 3.44% | 11.64倍 | 1.56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 | 128,300円 | +5.0% | -2.3% | 1.95% | 20.18倍 | 2.37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 | 1,023,000円 | +7.4% | +0.1% | 1.96% | 16.41倍 | 2.12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
