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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 2915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 | 468,300円 | +5.9% | -0.3% | 2.56% | 16.08倍 | 1.20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 | 188,700円 | +1.0% | -6.0% | 2.76% | 15.98倍 | 1.07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 | 207,500円 | +4.4% | +64.6% | 3.57% | 11.20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 | 128,800円 | +5.0% | -2.3% | 1.94% | 20.36倍 | 2.38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 | 905,100円 | +7.4% | +0.1% | 2.21% | 14.54倍 | 1.88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
