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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,615 | 3,635 | 3,590 | 3,590 | +40 | +1.1% | 491,000 |
| 2021/01/06 | 3,570 | 3,595 | 3,550 | 3,550 | -45 | -1.3% | 488,900 |
| 2021/01/05 | 3,605 | 3,620 | 3,575 | 3,595 | ±0 | ±0% | 600,600 |
| 2021/01/04 | 3,675 | 3,700 | 3,590 | 3,595 | -55 | -1.5% | 492,700 |
| 2020/12/30 | 3,695 | 3,700 | 3,650 | 3,650 | -50 | -1.4% | 531,100 |
| 2020/12/29 | 3,720 | 3,735 | 3,655 | 3,700 | -70 | -1.9% | 542,000 |
| 2020/12/28 | 3,770 | 3,790 | 3,735 | 3,770 | +30 | +0.8% | 288,200 |
| 2020/12/25 | 3,715 | 3,745 | 3,715 | 3,740 | ±0 | ±0% | 208,700 |
| 2020/12/24 | 3,790 | 3,815 | 3,735 | 3,740 | -15 | -0.4% | 248,000 |
| 2020/12/23 | 3,760 | 3,775 | 3,735 | 3,755 | +25 | +0.7% | 227,200 |
| 2020/12/22 | 3,755 | 3,775 | 3,715 | 3,730 | -65 | -1.7% | 408,800 |
| 2020/12/21 | 3,850 | 3,855 | 3,795 | 3,795 | -5 | -0.1% | 332,000 |
| 2020/12/18 | 3,800 | 3,825 | 3,795 | 3,800 | ±0 | ±0% | 424,300 |
| 2020/12/17 | 3,760 | 3,805 | 3,745 | 3,800 | +20 | +0.5% | 295,700 |
| 2020/12/16 | 3,840 | 3,840 | 3,765 | 3,780 | -15 | -0.4% | 382,100 |
| 2020/12/15 | 3,830 | 3,865 | 3,795 | 3,795 | -60 | -1.6% | 523,500 |
| 2020/12/14 | 3,905 | 3,910 | 3,850 | 3,855 | -15 | -0.4% | 313,100 |
| 2020/12/11 | 3,850 | 3,875 | 3,850 | 3,870 | -10 | -0.3% | 335,200 |
| 2020/12/10 | 3,895 | 3,910 | 3,860 | 3,880 | -5 | -0.1% | 447,300 |
| 2020/12/09 | 3,820 | 3,900 | 3,815 | 3,885 | +20 | +0.5% | 325,900 |
| 2020/12/08 | 3,900 | 3,900 | 3,860 | 3,865 | -35 | -0.9% | 292,400 |
| 2020/12/07 | 3,940 | 3,945 | 3,885 | 3,900 | -25 | -0.6% | 235,700 |
| 2020/12/04 | 3,890 | 3,950 | 3,885 | 3,925 | +40 | +1% | 289,800 |
| 2020/12/03 | 3,825 | 3,890 | 3,820 | 3,885 | +35 | +0.9% | 371,200 |
| 2020/12/02 | 3,815 | 3,875 | 3,800 | 3,850 | +35 | +0.9% | 583,100 |
| 2020/12/01 | 3,855 | 3,865 | 3,785 | 3,815 | ±0 | ±0% | 512,700 |
| 2020/11/30 | 3,930 | 3,930 | 3,815 | 3,815 | -65 | -1.7% | 1,094,300 |
| 2020/11/27 | 3,900 | 3,920 | 3,875 | 3,880 | -20 | -0.5% | 533,800 |
| 2020/11/26 | 3,895 | 3,915 | 3,865 | 3,900 | ±0 | ±0% | 547,500 |
| 2020/11/25 | 3,980 | 3,980 | 3,895 | 3,900 | -35 | -0.9% | 588,700 |
| 2020/11/24 | 3,940 | 3,970 | 3,910 | 3,935 | -10 | -0.3% | 754,000 |
| 2020/11/20 | 3,905 | 3,950 | 3,890 | 3,945 | +45 | +1.2% | 344,900 |
| 2020/11/19 | 3,855 | 3,910 | 3,845 | 3,900 | ±0 | ±0% | 650,800 |
| 2020/11/18 | 3,860 | 3,905 | 3,835 | 3,900 | -5 | -0.1% | 270,500 |
| 2020/11/17 | 3,875 | 3,915 | 3,830 | 3,905 | +30 | +0.8% | 488,400 |
| 2020/11/16 | 3,825 | 3,900 | 3,805 | 3,875 | +115 | +3.1% | 398,400 |
| 2020/11/13 | 3,805 | 3,810 | 3,740 | 3,760 | -75 | -2% | 382,800 |
| 2020/11/12 | 3,880 | 3,895 | 3,805 | 3,835 | -75 | -1.9% | 574,900 |
| 2020/11/11 | 3,995 | 4,010 | 3,870 | 3,910 | ±0 | ±0% | 539,300 |
| 2020/11/10 | 3,750 | 3,930 | 3,720 | 3,910 | +245 | +6.7% | 1,083,100 |
| 2020/11/09 | 3,715 | 3,725 | 3,650 | 3,665 | ±0 | ±0% | 493,800 |
| 2020/11/06 | 3,645 | 3,695 | 3,635 | 3,665 | ±0 | ±0% | 388,700 |
| 2020/11/05 | 3,660 | 3,685 | 3,605 | 3,665 | -30 | -0.8% | 556,900 |
| 2020/11/04 | 3,715 | 3,715 | 3,655 | 3,695 | +10 | +0.3% | 477,200 |
| 2020/11/02 | 3,660 | 3,725 | 3,650 | 3,685 | +85 | +2.4% | 531,300 |
| 2020/10/30 | 3,650 | 3,665 | 3,600 | 3,600 | -120 | -3.2% | 678,600 |
| 2020/10/29 | 3,780 | 3,780 | 3,710 | 3,720 | -105 | -2.7% | 569,800 |
| 2020/10/28 | 3,820 | 3,845 | 3,780 | 3,825 | -45 | -1.2% | 551,600 |
| 2020/10/27 | 3,855 | 3,885 | 3,810 | 3,870 | +15 | +0.4% | 466,700 |
| 2020/10/26 | 3,855 | 3,890 | 3,840 | 3,855 | -5 | -0.1% | 154,000 |
951～
1000
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
