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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,865 | 3,900 | 3,835 | 3,860 | -40 | -1% | 417,000 |
| 2020/10/22 | 3,900 | 3,925 | 3,845 | 3,900 | -10 | -0.3% | 421,400 |
| 2020/10/21 | 3,880 | 3,935 | 3,860 | 3,910 | +60 | +1.6% | 384,900 |
| 2020/10/20 | 3,910 | 3,925 | 3,850 | 3,850 | -55 | -1.4% | 312,500 |
| 2020/10/19 | 3,890 | 3,930 | 3,890 | 3,905 | +45 | +1.2% | 224,800 |
| 2020/10/16 | 3,920 | 3,940 | 3,860 | 3,860 | -70 | -1.8% | 376,500 |
| 2020/10/15 | 3,960 | 3,995 | 3,930 | 3,930 | -65 | -1.6% | 327,300 |
| 2020/10/14 | 3,975 | 4,015 | 3,970 | 3,995 | ±0 | ±0% | 268,800 |
| 2020/10/13 | 4,030 | 4,030 | 3,975 | 3,995 | +20 | +0.5% | 294,800 |
| 2020/10/12 | 3,960 | 3,990 | 3,955 | 3,975 | -25 | -0.6% | 273,200 |
| 2020/10/09 | 4,010 | 4,030 | 3,970 | 4,000 | +50 | +1.3% | 475,000 |
| 2020/10/08 | 4,005 | 4,005 | 3,945 | 3,950 | +15 | +0.4% | 539,000 |
| 2020/10/07 | 3,955 | 3,960 | 3,920 | 3,935 | -50 | -1.3% | 390,900 |
| 2020/10/06 | 3,975 | 3,990 | 3,955 | 3,985 | ±0 | ±0% | 322,500 |
| 2020/10/05 | 3,905 | 4,000 | 3,890 | 3,985 | +80 | +2% | 497,100 |
| 2020/10/02 | 3,880 | 3,975 | 3,875 | 3,905 | - | - | 799,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,005 | 4,015 | 3,950 | 3,950 | -50 | -1.3% | 430,900 |
| 2020/09/29 | 4,000 | 4,020 | 3,950 | 4,000 | -55 | -1.4% | 438,500 |
| 2020/09/28 | 3,990 | 4,060 | 3,985 | 4,055 | +95 | +2.4% | 504,800 |
| 2020/09/25 | 3,915 | 3,965 | 3,915 | 3,960 | +40 | +1% | 457,500 |
| 2020/09/24 | 3,940 | 3,950 | 3,905 | 3,920 | -30 | -0.8% | 368,500 |
| 2020/09/23 | 3,990 | 3,990 | 3,930 | 3,950 | -40 | -1% | 435,200 |
| 2020/09/18 | 3,985 | 4,000 | 3,945 | 3,990 | +30 | +0.8% | 416,900 |
| 2020/09/17 | 3,950 | 3,970 | 3,935 | 3,960 | -30 | -0.8% | 330,700 |
| 2020/09/16 | 3,980 | 4,000 | 3,945 | 3,990 | +15 | +0.4% | 310,100 |
| 2020/09/15 | 4,010 | 4,015 | 3,970 | 3,975 | -35 | -0.9% | 411,200 |
| 2020/09/14 | 3,985 | 4,050 | 3,980 | 4,010 | +40 | +1% | 289,800 |
| 2020/09/11 | 3,965 | 3,975 | 3,925 | 3,970 | +10 | +0.3% | 400,400 |
| 2020/09/10 | 3,870 | 3,960 | 3,855 | 3,960 | +85 | +2.2% | 430,900 |
| 2020/09/09 | 3,820 | 3,885 | 3,820 | 3,875 | -15 | -0.4% | 644,400 |
| 2020/09/08 | 3,850 | 3,895 | 3,835 | 3,890 | +85 | +2.2% | 251,600 |
| 2020/09/07 | 3,875 | 3,880 | 3,795 | 3,805 | -80 | -2.1% | 405,000 |
| 2020/09/04 | 3,915 | 3,935 | 3,870 | 3,885 | -55 | -1.4% | 291,600 |
| 2020/09/03 | 3,955 | 3,960 | 3,915 | 3,940 | +5 | +0.1% | 407,900 |
| 2020/09/02 | 3,985 | 3,990 | 3,915 | 3,935 | -70 | -1.7% | 555,000 |
| 2020/09/01 | 4,035 | 4,035 | 3,945 | 4,005 | -85 | -2.1% | 554,500 |
| 2020/08/31 | 4,015 | 4,130 | 3,990 | 4,090 | +130 | +3.3% | 711,800 |
| 2020/08/28 | 3,950 | 4,035 | 3,930 | 3,960 | +30 | +0.8% | 529,200 |
| 2020/08/27 | 3,925 | 3,955 | 3,910 | 3,930 | +10 | +0.3% | 347,100 |
| 2020/08/26 | 3,960 | 3,995 | 3,915 | 3,920 | +30 | +0.8% | 765,800 |
| 2020/08/25 | 3,900 | 3,925 | 3,890 | 3,890 | +30 | +0.8% | 339,700 |
| 2020/08/24 | 3,885 | 3,895 | 3,825 | 3,860 | +10 | +0.3% | 301,600 |
| 2020/08/21 | 3,820 | 3,875 | 3,815 | 3,850 | -15 | -0.4% | 328,600 |
| 2020/08/20 | 3,845 | 3,905 | 3,845 | 3,865 | -10 | -0.3% | 285,900 |
| 2020/08/19 | 3,855 | 3,890 | 3,850 | 3,875 | -25 | -0.6% | 389,200 |
| 2020/08/18 | 3,880 | 3,915 | 3,870 | 3,900 | +5 | +0.1% | 345,800 |
| 2020/08/17 | 3,895 | 3,950 | 3,890 | 3,895 | -45 | -1.1% | 308,100 |
| 2020/08/14 | 3,940 | 3,950 | 3,900 | 3,940 | -15 | -0.4% | 486,000 |
| 2020/08/13 | 3,950 | 3,995 | 3,895 | 3,955 | +35 | +0.9% | 572,100 |
1001～
1050
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
