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 |
|---|---|---|---|---|---|---|---|
| 2019/07/01 | 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 |
| 2019/05/16 | 4,715 | 4,745 | 4,650 | 4,725 | +65 | +1.4% | 474,900 |
| 2019/05/15 | 4,545 | 4,665 | 4,540 | 4,660 | +110 | +2.4% | 610,900 |
| 2019/05/14 | 4,530 | 4,555 | 4,500 | 4,550 | -55 | -1.2% | 538,200 |
| 2019/05/13 | 4,570 | 4,655 | 4,525 | 4,605 | -35 | -0.8% | 437,000 |
| 2019/05/10 | 4,605 | 4,665 | 4,575 | 4,640 | -35 | -0.7% | 714,700 |
| 2019/05/09 | 4,800 | 4,820 | 4,675 | 4,675 | +60 | +1.3% | 1,078,800 |
| 2019/05/08 | 4,735 | 4,740 | 4,610 | 4,615 | -155 | -3.2% | 606,400 |
| 2019/05/07 | 4,855 | 4,860 | 4,735 | 4,770 | -130 | -2.7% | 736,500 |
| 2019/04/26 | 4,890 | 4,905 | 4,875 | 4,900 | +30 | +0.6% | 390,700 |
| 2019/04/25 | 4,895 | 4,910 | 4,855 | 4,870 | ±0 | ±0% | 328,100 |
| 2019/04/24 | 4,925 | 4,930 | 4,845 | 4,870 | +15 | +0.3% | 329,000 |
| 2019/04/23 | 4,850 | 4,895 | 4,815 | 4,855 | -5 | -0.1% | 433,700 |
| 2019/04/22 | 4,790 | 4,860 | 4,770 | 4,860 | +55 | +1.1% | 212,500 |
| 2019/04/19 | 4,830 | 4,865 | 4,790 | 4,805 | -30 | -0.6% | 289,000 |
| 2019/04/18 | 4,810 | 4,850 | 4,780 | 4,835 | -15 | -0.3% | 471,800 |
| 2019/04/17 | 4,940 | 4,940 | 4,850 | 4,850 | -150 | -3% | 460,800 |
| 2019/04/16 | 5,000 | 5,010 | 4,980 | 5,000 | +20 | +0.4% | 343,200 |
| 2019/04/15 | 5,040 | 5,060 | 4,975 | 4,980 | +10 | +0.2% | 305,100 |
1451～
1500
件表示中 / 2916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 | 466,400円 | +5.9% | -0.3% | 2.57% | 16.01倍 | 1.19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 | 188,200円 | +1.0% | -6.0% | 2.76% | 15.94倍 | 1.06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 | 206,600円 | +4.4% | +64.6% | 3.58% | 11.16倍 | 1.42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 | 129,000円 | +5.0% | -2.3% | 1.94% | 20.40倍 | 2.39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 | 903,900円 | +7.4% | +0.1% | 2.21% | 14.52倍 | 1.87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
