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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,685 | 4,775 | 4,675 | 4,765 | +80 | +1.7% | 523,700 |
| 2018/07/13 | 4,640 | 4,690 | 4,615 | 4,685 | +40 | +0.9% | 336,700 |
| 2018/07/12 | 4,660 | 4,705 | 4,625 | 4,645 | -15 | -0.3% | 537,700 |
| 2018/07/11 | 4,640 | 4,670 | 4,635 | 4,660 | +15 | +0.3% | 444,900 |
| 2018/07/10 | 4,680 | 4,695 | 4,645 | 4,645 | -30 | -0.6% | 488,600 |
| 2018/07/09 | 4,660 | 4,700 | 4,630 | 4,675 | -25 | -0.5% | 391,200 |
| 2018/07/06 | 4,750 | 4,775 | 4,685 | 4,700 | -10 | -0.2% | 449,800 |
| 2018/07/05 | 4,640 | 4,710 | 4,620 | 4,710 | +45 | +1% | 562,600 |
| 2018/07/04 | 4,655 | 4,690 | 4,640 | 4,665 | +5 | +0.1% | 419,000 |
| 2018/07/03 | 4,695 | 4,730 | 4,635 | 4,660 | -10 | -0.2% | 510,300 |
| 2018/07/02 | 4,715 | 4,755 | 4,670 | 4,670 | -60 | -1.3% | 711,000 |
| 2018/06/29 | 4,745 | 4,760 | 4,690 | 4,730 | +20 | +0.4% | 510,900 |
| 2018/06/28 | 4,700 | 4,730 | 4,685 | 4,710 | -5 | -0.1% | 298,100 |
| 2018/06/27 | 4,690 | 4,735 | 4,660 | 4,715 | -45 | -0.9% | 449,500 |
| 2018/06/26 | 4,745 | 4,780 | 4,700 | 4,760 | +75 | +1.6% | 498,000 |
| 2018/06/25 | 4,760 | 4,765 | 4,680 | 4,685 | -70 | -1.5% | 402,700 |
| 2018/06/22 | 4,750 | 4,780 | 4,735 | 4,755 | -30 | -0.6% | 475,800 |
| 2018/06/21 | 4,780 | 4,810 | 4,775 | 4,785 | -15 | -0.3% | 501,000 |
| 2018/06/20 | 4,780 | 4,825 | 4,770 | 4,800 | ±0 | ±0% | 557,200 |
| 2018/06/19 | 4,810 | 4,840 | 4,785 | 4,800 | -45 | -0.9% | 439,300 |
| 2018/06/18 | 4,925 | 4,925 | 4,830 | 4,845 | -55 | -1.1% | 309,500 |
| 2018/06/15 | 4,910 | 4,915 | 4,875 | 4,900 | +20 | +0.4% | 840,700 |
| 2018/06/14 | 4,815 | 4,895 | 4,805 | 4,880 | +55 | +1.1% | 475,000 |
| 2018/06/13 | 4,835 | 4,850 | 4,810 | 4,825 | -25 | -0.5% | 581,900 |
| 2018/06/12 | 4,860 | 4,875 | 4,820 | 4,850 | +35 | +0.7% | 535,800 |
| 2018/06/11 | 4,820 | 4,855 | 4,810 | 4,815 | -5 | -0.1% | 403,400 |
| 2018/06/08 | 4,870 | 4,880 | 4,820 | 4,820 | -75 | -1.5% | 578,400 |
| 2018/06/07 | 4,945 | 4,965 | 4,895 | 4,895 | -45 | -0.9% | 338,000 |
| 2018/06/06 | 4,910 | 4,950 | 4,875 | 4,940 | +15 | +0.3% | 349,000 |
| 2018/06/05 | 4,970 | 4,980 | 4,920 | 4,925 | -30 | -0.6% | 374,200 |
| 2018/06/04 | 4,935 | 4,965 | 4,890 | 4,955 | +85 | +1.7% | 454,600 |
| 2018/06/01 | 4,865 | 4,920 | 4,860 | 4,870 | +30 | +0.6% | 466,500 |
| 2018/05/31 | 4,895 | 4,900 | 4,835 | 4,840 | -45 | -0.9% | 771,500 |
| 2018/05/30 | 4,930 | 4,965 | 4,870 | 4,885 | -80 | -1.6% | 474,100 |
| 2018/05/29 | 4,945 | 4,975 | 4,925 | 4,965 | +20 | +0.4% | 281,200 |
| 2018/05/28 | 4,970 | 4,985 | 4,940 | 4,945 | -10 | -0.2% | 271,800 |
| 2018/05/25 | 4,920 | 4,965 | 4,910 | 4,955 | +35 | +0.7% | 351,900 |
| 2018/05/24 | 4,990 | 5,000 | 4,920 | 4,920 | -40 | -0.8% | 351,600 |
| 2018/05/23 | 4,970 | 4,990 | 4,950 | 4,960 | -10 | -0.2% | 420,800 |
| 2018/05/22 | 4,990 | 4,995 | 4,960 | 4,970 | -15 | -0.3% | 226,200 |
| 2018/05/21 | 5,020 | 5,050 | 4,985 | 4,985 | -35 | -0.7% | 334,700 |
| 2018/05/18 | 5,050 | 5,060 | 5,010 | 5,020 | -30 | -0.6% | 405,600 |
| 2018/05/17 | 5,040 | 5,070 | 5,030 | 5,050 | +30 | +0.6% | 526,200 |
| 2018/05/16 | 4,980 | 5,050 | 4,980 | 5,020 | -10 | -0.2% | 434,300 |
| 2018/05/15 | 5,030 | 5,050 | 5,010 | 5,030 | -50 | -1% | 474,800 |
| 2018/05/14 | 5,050 | 5,090 | 5,020 | 5,080 | +20 | +0.4% | 428,200 |
| 2018/05/11 | 4,950 | 5,060 | 4,950 | 5,060 | +110 | +2.2% | 582,700 |
| 2018/05/10 | 4,950 | 5,050 | 4,920 | 4,950 | -300 | -5.7% | 1,273,400 |
| 2018/05/09 | 5,390 | 5,430 | 5,240 | 5,250 | -130 | -2.4% | 597,800 |
| 2018/05/08 | 5,400 | 5,480 | 5,360 | 5,380 | +30 | +0.6% | 425,900 |
1651～
1700
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
