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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 4,340 | 4,360 | 4,300 | 4,345 | ±0 | ±0% | 409,400 |
| 2019/07/25 | 4,345 | 4,390 | 4,335 | 4,345 | ±0 | ±0% | 360,300 |
| 2019/07/24 | 4,430 | 4,435 | 4,325 | 4,345 | -45 | -1% | 468,400 |
| 2019/07/23 | 4,375 | 4,410 | 4,360 | 4,390 | +15 | +0.3% | 250,500 |
| 2019/07/22 | 4,400 | 4,425 | 4,365 | 4,375 | -95 | -2.1% | 286,600 |
| 2019/07/19 | 4,370 | 4,470 | 4,360 | 4,470 | +80 | +1.8% | 322,900 |
| 2019/07/18 | 4,465 | 4,475 | 4,380 | 4,390 | -110 | -2.4% | 420,300 |
| 2019/07/17 | 4,530 | 4,540 | 4,485 | 4,500 | -100 | -2.2% | 582,900 |
| 2019/07/16 | 4,670 | 4,680 | 4,570 | 4,600 | -60 | -1.3% | 305,000 |
| 2019/07/12 | 4,715 | 4,720 | 4,645 | 4,660 | -45 | -1% | 260,200 |
| 2019/07/11 | 4,710 | 4,730 | 4,700 | 4,705 | ±0 | ±0% | 273,200 |
| 2019/07/10 | 4,715 | 4,730 | 4,680 | 4,705 | +5 | +0.1% | 420,100 |
| 2019/07/09 | 4,735 | 4,765 | 4,685 | 4,700 | -10 | -0.2% | 295,000 |
| 2019/07/08 | 4,740 | 4,755 | 4,700 | 4,710 | -60 | -1.3% | 210,300 |
| 2019/07/05 | 4,770 | 4,780 | 4,755 | 4,770 | -30 | -0.6% | 197,000 |
| 2019/07/04 | 4,765 | 4,800 | 4,750 | 4,800 | +60 | +1.3% | 185,800 |
| 2019/07/03 | 4,770 | 4,775 | 4,715 | 4,740 | +10 | +0.2% | 292,600 |
| 2019/07/02 | 4,725 | 4,750 | 4,700 | 4,730 | +20 | +0.4% | 287,400 |
| 2019/07/01 | 4,700 | 4,715 | 4,650 | 4,710 | +25 | +0.5% | 408,600 |
| 2019/06/28 | 4,665 | 4,715 | 4,660 | 4,685 | +5 | +0.1% | 294,700 |
| 2019/06/27 | 4,625 | 4,680 | 4,610 | 4,680 | +5 | +0.1% | 323,200 |
| 2019/06/26 | 4,640 | 4,680 | 4,615 | 4,675 | -50 | -1.1% | 389,300 |
| 2019/06/25 | 4,740 | 4,785 | 4,700 | 4,725 | +55 | +1.2% | 440,700 |
| 2019/06/24 | 4,750 | 4,755 | 4,620 | 4,670 | -80 | -1.7% | 488,900 |
| 2019/06/21 | 4,685 | 4,775 | 4,675 | 4,750 | +75 | +1.6% | 822,700 |
| 2019/06/20 | 4,665 | 4,700 | 4,635 | 4,675 | +25 | +0.5% | 343,000 |
| 2019/06/19 | 4,620 | 4,665 | 4,595 | 4,650 | +15 | +0.3% | 441,200 |
| 2019/06/18 | 4,710 | 4,780 | 4,610 | 4,635 | +60 | +1.3% | 770,000 |
| 2019/06/17 | 4,575 | 4,600 | 4,550 | 4,575 | ±0 | ±0% | 377,700 |
| 2019/06/14 | 4,500 | 4,585 | 4,465 | 4,575 | +55 | +1.2% | 586,600 |
| 2019/06/13 | 4,580 | 4,605 | 4,505 | 4,520 | -60 | -1.3% | 544,000 |
| 2019/06/12 | 4,600 | 4,635 | 4,580 | 4,580 | +20 | +0.4% | 366,300 |
| 2019/06/11 | 4,585 | 4,610 | 4,545 | 4,560 | +10 | +0.2% | 553,600 |
| 2019/06/10 | 4,560 | 4,570 | 4,520 | 4,550 | +15 | +0.3% | 431,500 |
| 2019/06/07 | 4,540 | 4,560 | 4,515 | 4,535 | +30 | +0.7% | 499,400 |
| 2019/06/06 | 4,520 | 4,550 | 4,500 | 4,505 | -15 | -0.3% | 470,200 |
| 2019/06/05 | 4,490 | 4,530 | 4,480 | 4,520 | +85 | +1.9% | 451,900 |
| 2019/06/04 | 4,540 | 4,540 | 4,425 | 4,435 | -65 | -1.4% | 413,700 |
| 2019/06/03 | 4,490 | 4,510 | 4,465 | 4,500 | -15 | -0.3% | 381,300 |
| 2019/05/31 | 4,545 | 4,560 | 4,510 | 4,515 | -10 | -0.2% | 399,500 |
| 2019/05/30 | 4,545 | 4,555 | 4,505 | 4,525 | -85 | -1.8% | 345,700 |
| 2019/05/29 | 4,635 | 4,640 | 4,595 | 4,610 | -95 | -2% | 502,700 |
| 2019/05/28 | 4,715 | 4,755 | 4,695 | 4,705 | -100 | -2.1% | 580,400 |
| 2019/05/27 | 4,800 | 4,835 | 4,770 | 4,805 | -30 | -0.6% | 327,000 |
| 2019/05/24 | 4,775 | 4,860 | 4,765 | 4,835 | +60 | +1.3% | 613,400 |
| 2019/05/23 | 4,665 | 4,795 | 4,665 | 4,775 | +65 | +1.4% | 511,800 |
| 2019/05/22 | 4,765 | 4,800 | 4,710 | 4,710 | -95 | -2% | 475,200 |
| 2019/05/21 | 4,805 | 4,865 | 4,800 | 4,805 | +25 | +0.5% | 365,700 |
| 2019/05/20 | 4,755 | 4,785 | 4,745 | 4,780 | +15 | +0.3% | 292,900 |
| 2019/05/17 | 4,775 | 4,795 | 4,740 | 4,765 | +40 | +0.8% | 432,500 |
1401～
1450
件表示中 / 2884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 | 474,300円 | +5.9% | -0.3% | 2.53% | 16.28倍 | 1.21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 | 215,200円 | +4.4% | +64.6% | 3.44% | 11.62倍 | 1.48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 | 155,600円 | +5.3% | +11.2% | 1.35% | 23.85倍 | 2.97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 |
| ヤクルト | 300,900円 | +1.8% | +2.8% | 2.13% | 17.39倍 | 1.50倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 356,600円 | +4.8% | +9.8% | 2.80% | 19.32倍 | 1.32倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
