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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 4,300 | 4,310 | 4,240 | 4,250 | +20 | +0.5% | 301,500 |
| 2021/12/20 | 4,270 | 4,290 | 4,215 | 4,230 | -75 | -1.7% | 274,500 |
| 2021/12/17 | 4,290 | 4,330 | 4,255 | 4,305 | +30 | +0.7% | 552,600 |
| 2021/12/16 | 4,275 | 4,280 | 4,220 | 4,275 | +80 | +1.9% | 269,300 |
| 2021/12/15 | 4,205 | 4,240 | 4,185 | 4,195 | +15 | +0.4% | 247,600 |
| 2021/12/14 | 4,140 | 4,215 | 4,135 | 4,180 | -20 | -0.5% | 339,100 |
| 2021/12/13 | 4,205 | 4,250 | 4,175 | 4,200 | +35 | +0.8% | 315,500 |
| 2021/12/10 | 4,190 | 4,190 | 4,150 | 4,165 | -30 | -0.7% | 301,500 |
| 2021/12/09 | 4,185 | 4,205 | 4,175 | 4,195 | +10 | +0.2% | 273,800 |
| 2021/12/08 | 4,240 | 4,295 | 4,175 | 4,185 | -40 | -0.9% | 568,100 |
| 2021/12/07 | 4,150 | 4,250 | 4,100 | 4,225 | +145 | +3.6% | 684,200 |
| 2021/12/06 | 4,035 | 4,105 | 4,030 | 4,080 | -25 | -0.6% | 411,600 |
| 2021/12/03 | 3,990 | 4,125 | 3,985 | 4,105 | +75 | +1.9% | 484,700 |
| 2021/12/02 | 3,915 | 4,050 | 3,895 | 4,030 | +70 | +1.8% | 562,800 |
| 2021/12/01 | 3,950 | 4,000 | 3,925 | 3,960 | -45 | -1.1% | 529,300 |
| 2021/11/30 | 4,040 | 4,120 | 4,000 | 4,005 | -65 | -1.6% | 1,390,500 |
| 2021/11/29 | 4,105 | 4,110 | 4,050 | 4,070 | -135 | -3.2% | 535,600 |
| 2021/11/26 | 4,220 | 4,230 | 4,145 | 4,205 | -30 | -0.7% | 460,900 |
| 2021/11/25 | 4,280 | 4,305 | 4,235 | 4,235 | -55 | -1.3% | 342,200 |
| 2021/11/24 | 4,400 | 4,420 | 4,285 | 4,290 | -140 | -3.2% | 574,200 |
| 2021/11/22 | 4,450 | 4,450 | 4,350 | 4,430 | -60 | -1.3% | 458,700 |
| 2021/11/19 | 4,475 | 4,515 | 4,465 | 4,490 | +15 | +0.3% | 310,600 |
| 2021/11/18 | 4,450 | 4,500 | 4,435 | 4,475 | -15 | -0.3% | 384,200 |
| 2021/11/17 | 4,485 | 4,495 | 4,450 | 4,490 | -20 | -0.4% | 355,600 |
| 2021/11/16 | 4,540 | 4,600 | 4,485 | 4,510 | -10 | -0.2% | 395,600 |
| 2021/11/15 | 4,455 | 4,520 | 4,445 | 4,520 | +45 | +1% | 452,900 |
| 2021/11/12 | 4,500 | 4,585 | 4,455 | 4,475 | +140 | +3.2% | 1,019,000 |
| 2021/11/11 | 4,330 | 4,375 | 4,280 | 4,335 | -35 | -0.8% | 705,600 |
| 2021/11/10 | 4,365 | 4,400 | 4,310 | 4,370 | +30 | +0.7% | 603,600 |
| 2021/11/09 | 4,400 | 4,425 | 4,340 | 4,340 | -85 | -1.9% | 416,400 |
| 2021/11/08 | 4,375 | 4,445 | 4,370 | 4,425 | +65 | +1.5% | 527,700 |
| 2021/11/05 | 4,350 | 4,365 | 4,315 | 4,360 | +5 | +0.1% | 632,700 |
| 2021/11/04 | 4,420 | 4,425 | 4,290 | 4,355 | -5 | -0.1% | 712,400 |
| 2021/11/02 | 4,390 | 4,395 | 4,345 | 4,360 | -85 | -1.9% | 417,300 |
| 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 |
901～
950
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
