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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,825 | 4,835 | 4,765 | 4,765 | -60 | -1.2% | 314,600 |
| 2018/09/26 | 4,770 | 4,835 | 4,760 | 4,825 | +65 | +1.4% | 450,600 |
| 2018/09/25 | 4,600 | 4,760 | 4,595 | 4,760 | +90 | +1.9% | 546,600 |
| 2018/09/21 | 4,670 | 4,700 | 4,640 | 4,670 | +25 | +0.5% | 603,300 |
| 2018/09/20 | 4,660 | 4,675 | 4,620 | 4,645 | -15 | -0.3% | 402,000 |
| 2018/09/19 | 4,630 | 4,660 | 4,590 | 4,660 | +50 | +1.1% | 521,700 |
| 2018/09/18 | 4,480 | 4,615 | 4,440 | 4,610 | +135 | +3% | 497,900 |
| 2018/09/14 | 4,475 | 4,510 | 4,455 | 4,475 | +20 | +0.4% | 529,200 |
| 2018/09/13 | 4,460 | 4,510 | 4,440 | 4,455 | +25 | +0.6% | 422,700 |
| 2018/09/12 | 4,425 | 4,440 | 4,375 | 4,430 | +25 | +0.6% | 354,500 |
| 2018/09/11 | 4,395 | 4,440 | 4,395 | 4,405 | ±0 | ±0% | 328,300 |
| 2018/09/10 | 4,350 | 4,415 | 4,330 | 4,405 | -55 | -1.2% | 448,000 |
| 2018/09/07 | 4,505 | 4,510 | 4,415 | 4,460 | -40 | -0.9% | 401,300 |
| 2018/09/06 | 4,515 | 4,520 | 4,485 | 4,500 | +15 | +0.3% | 408,600 |
| 2018/09/05 | 4,510 | 4,510 | 4,470 | 4,485 | -45 | -1% | 359,700 |
| 2018/09/04 | 4,595 | 4,600 | 4,525 | 4,530 | -25 | -0.5% | 274,100 |
| 2018/09/03 | 4,560 | 4,570 | 4,525 | 4,555 | ±0 | ±0% | 239,000 |
| 2018/08/31 | 4,515 | 4,560 | 4,500 | 4,555 | +15 | +0.3% | 548,300 |
| 2018/08/30 | 4,460 | 4,540 | 4,460 | 4,540 | +115 | +2.6% | 733,200 |
| 2018/08/29 | 4,410 | 4,445 | 4,410 | 4,425 | +10 | +0.2% | 315,300 |
| 2018/08/28 | 4,475 | 4,500 | 4,410 | 4,415 | -100 | -2.2% | 582,300 |
| 2018/08/27 | 4,530 | 4,530 | 4,500 | 4,515 | -10 | -0.2% | 360,300 |
| 2018/08/24 | 4,525 | 4,540 | 4,505 | 4,525 | +40 | +0.9% | 369,200 |
| 2018/08/23 | 4,430 | 4,500 | 4,430 | 4,485 | +45 | +1% | 422,500 |
| 2018/08/22 | 4,360 | 4,445 | 4,350 | 4,440 | +80 | +1.8% | 402,200 |
| 2018/08/21 | 4,355 | 4,385 | 4,340 | 4,360 | -35 | -0.8% | 369,600 |
| 2018/08/20 | 4,375 | 4,420 | 4,375 | 4,395 | +5 | +0.1% | 306,200 |
| 2018/08/17 | 4,380 | 4,410 | 4,365 | 4,390 | -10 | -0.2% | 319,200 |
| 2018/08/16 | 4,430 | 4,455 | 4,400 | 4,400 | -65 | -1.5% | 552,000 |
| 2018/08/15 | 4,445 | 4,480 | 4,440 | 4,465 | -5 | -0.1% | 442,100 |
| 2018/08/14 | 4,460 | 4,475 | 4,425 | 4,470 | +30 | +0.7% | 448,900 |
| 2018/08/13 | 4,410 | 4,450 | 4,390 | 4,440 | -20 | -0.4% | 619,500 |
| 2018/08/10 | 4,460 | 4,475 | 4,435 | 4,460 | ±0 | ±0% | 587,600 |
| 2018/08/09 | 4,420 | 4,470 | 4,405 | 4,460 | +50 | +1.1% | 466,600 |
| 2018/08/08 | 4,370 | 4,420 | 4,360 | 4,410 | ±0 | ±0% | 532,800 |
| 2018/08/07 | 4,360 | 4,445 | 4,335 | 4,410 | -175 | -3.8% | 1,084,600 |
| 2018/08/06 | 4,645 | 4,660 | 4,585 | 4,585 | ±0 | ±0% | 426,600 |
| 2018/08/03 | 4,690 | 4,695 | 4,560 | 4,585 | -110 | -2.3% | 624,700 |
| 2018/08/02 | 4,765 | 4,775 | 4,675 | 4,695 | -60 | -1.3% | 569,800 |
| 2018/08/01 | 4,765 | 4,790 | 4,750 | 4,755 | ±0 | ±0% | 451,300 |
| 2018/07/31 | 4,735 | 4,785 | 4,715 | 4,755 | -15 | -0.3% | 691,600 |
| 2018/07/30 | 4,790 | 4,810 | 4,755 | 4,770 | -35 | -0.7% | 1,645,000 |
| 2018/07/27 | 4,770 | 4,815 | 4,760 | 4,805 | +35 | +0.7% | 484,600 |
| 2018/07/26 | 4,755 | 4,780 | 4,750 | 4,770 | +60 | +1.3% | 628,400 |
| 2018/07/25 | 4,795 | 4,805 | 4,705 | 4,710 | -85 | -1.8% | 545,800 |
| 2018/07/24 | 4,850 | 4,855 | 4,790 | 4,795 | -35 | -0.7% | 536,000 |
| 2018/07/23 | 4,770 | 4,850 | 4,770 | 4,830 | +65 | +1.4% | 640,100 |
| 2018/07/20 | 4,730 | 4,780 | 4,720 | 4,765 | +60 | +1.3% | 517,900 |
| 2018/07/19 | 4,700 | 4,730 | 4,680 | 4,705 | -5 | -0.1% | 350,400 |
| 2018/07/18 | 4,780 | 4,795 | 4,685 | 4,710 | -55 | -1.2% | 400,400 |
1601～
1650
件表示中 / 2885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 | 477,200円 | +5.9% | -0.3% | 2.51% | 16.38倍 | 1.22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 | 215,600円 | +4.4% | +64.6% | 3.43% | 11.64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 | 153,800円 | +5.3% | +11.2% | 1.37% | 23.57倍 | 2.94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 | 301,500円 | +1.8% | +2.8% | 2.12% | 17.42倍 | 1.51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 |
| 東洋水産 | 910,800円 | +4.3% | +4.2% | 1.87% | 15.38倍 | 2.01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
