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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 5,148 | 5,172 | 5,125 | 5,140 | -17 | -0.3% | 250,300 |
| 2024/08/22 | 5,119 | 5,162 | 5,101 | 5,157 | +17 | +0.3% | 493,000 |
| 2024/08/21 | 5,162 | 5,193 | 5,114 | 5,140 | -23 | -0.4% | 441,100 |
| 2024/08/20 | 5,192 | 5,192 | 5,117 | 5,163 | +71 | +1.4% | 388,900 |
| 2024/08/19 | 5,136 | 5,156 | 5,090 | 5,092 | -75 | -1.5% | 680,700 |
| 2024/08/16 | 5,075 | 5,190 | 5,054 | 5,167 | +189 | +3.8% | 831,600 |
| 2024/08/15 | 5,005 | 5,020 | 4,950 | 4,978 | +35 | +0.7% | 708,100 |
| 2024/08/14 | 4,952 | 4,993 | 4,923 | 4,943 | +76 | +1.6% | 534,300 |
| 2024/08/13 | 4,927 | 4,936 | 4,850 | 4,867 | +53 | +1.1% | 676,600 |
| 2024/08/09 | 4,850 | 4,990 | 4,636 | 4,814 | -176 | -3.5% | 1,319,900 |
| 2024/08/08 | 4,837 | 5,024 | 4,812 | 4,990 | +30 | +0.6% | 853,300 |
| 2024/08/07 | 4,805 | 5,060 | 4,782 | 4,960 | -62 | -1.2% | 633,600 |
| 2024/08/06 | 4,801 | 5,107 | 4,801 | 5,022 | +362 | +7.8% | 907,000 |
| 2024/08/05 | 4,901 | 4,983 | 4,633 | 4,660 | -454 | -8.9% | 766,400 |
| 2024/08/02 | 5,150 | 5,181 | 5,088 | 5,114 | -140 | -2.7% | 663,700 |
| 2024/08/01 | 5,406 | 5,410 | 5,224 | 5,254 | -168 | -3.1% | 691,700 |
| 2024/07/31 | 5,385 | 5,435 | 5,355 | 5,422 | +41 | +0.8% | 744,300 |
| 2024/07/30 | 5,450 | 5,467 | 5,358 | 5,381 | -106 | -1.9% | 557,100 |
| 2024/07/29 | 5,492 | 5,521 | 5,450 | 5,487 | +34 | +0.6% | 460,100 |
| 2024/07/26 | 5,448 | 5,479 | 5,407 | 5,453 | -45 | -0.8% | 465,500 |
| 2024/07/25 | 5,489 | 5,561 | 5,470 | 5,498 | -30 | -0.5% | 569,700 |
| 2024/07/24 | 5,538 | 5,566 | 5,518 | 5,528 | -12 | -0.2% | 333,500 |
| 2024/07/23 | 5,580 | 5,595 | 5,513 | 5,540 | -3 | -0.1% | 333,300 |
| 2024/07/22 | 5,600 | 5,609 | 5,537 | 5,543 | -83 | -1.5% | 219,000 |
| 2024/07/19 | 5,637 | 5,645 | 5,576 | 5,626 | -22 | -0.4% | 290,200 |
| 2024/07/18 | 5,520 | 5,682 | 5,520 | 5,648 | +129 | +2.3% | 559,300 |
| 2024/07/17 | 5,522 | 5,540 | 5,460 | 5,519 | +14 | +0.3% | 312,400 |
| 2024/07/16 | 5,480 | 5,546 | 5,473 | 5,505 | -63 | -1.1% | 511,500 |
| 2024/07/12 | 5,534 | 5,607 | 5,525 | 5,568 | -44 | -0.8% | 468,600 |
| 2024/07/11 | 5,655 | 5,676 | 5,580 | 5,612 | -28 | -0.5% | 487,500 |
| 2024/07/10 | 5,574 | 5,658 | 5,557 | 5,640 | +94 | +1.7% | 571,500 |
| 2024/07/09 | 5,620 | 5,620 | 5,527 | 5,546 | -107 | -1.9% | 683,200 |
| 2024/07/08 | 5,652 | 5,695 | 5,632 | 5,653 | +15 | +0.3% | 324,800 |
| 2024/07/05 | 5,680 | 5,691 | 5,624 | 5,638 | -40 | -0.7% | 248,400 |
| 2024/07/04 | 5,680 | 5,692 | 5,636 | 5,678 | +7 | +0.1% | 227,500 |
| 2024/07/03 | 5,698 | 5,698 | 5,636 | 5,671 | -27 | -0.5% | 361,100 |
| 2024/07/02 | 5,701 | 5,735 | 5,657 | 5,698 | ±0 | ±0% | 416,500 |
| 2024/07/01 | 5,707 | 5,757 | 5,688 | 5,698 | -9 | -0.2% | 378,800 |
| 2024/06/28 | 5,821 | 5,832 | 5,681 | 5,707 | -132 | -2.3% | 711,900 |
| 2024/06/27 | 5,848 | 5,859 | 5,795 | 5,839 | -28 | -0.5% | 509,000 |
| 2024/06/26 | 5,867 | 5,874 | 5,811 | 5,867 | +25 | +0.4% | 507,800 |
| 2024/06/25 | 5,820 | 5,897 | 5,784 | 5,842 | +72 | +1.2% | 493,400 |
| 2024/06/24 | 5,745 | 5,790 | 5,714 | 5,770 | +93 | +1.6% | 455,300 |
| 2024/06/21 | 5,707 | 5,747 | 5,666 | 5,677 | -7 | -0.1% | 522,400 |
| 2024/06/20 | 5,718 | 5,731 | 5,622 | 5,684 | -53 | -0.9% | 434,000 |
| 2024/06/19 | 5,697 | 5,757 | 5,684 | 5,737 | +36 | +0.6% | 326,200 |
| 2024/06/18 | 5,694 | 5,771 | 5,691 | 5,701 | +17 | +0.3% | 421,100 |
| 2024/06/17 | 5,750 | 5,775 | 5,664 | 5,684 | -18 | -0.3% | 492,300 |
| 2024/06/14 | 5,668 | 5,729 | 5,632 | 5,702 | +36 | +0.6% | 1,028,000 |
| 2024/06/13 | 5,626 | 5,717 | 5,625 | 5,666 | +16 | +0.3% | 547,500 |
151～
200
件表示中 / 2875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 | 476,500円 | +5.9% | -0.3% | 2.52% | 16.36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 |
| 味の素 | 279,400円 | +6.5% | +9.1% | 1.43% | 29.24倍 | 3.61倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| キリンＨＤ | 203,000円 | +4.4% | +64.6% | 3.65% | 10.96倍 | 1.39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 | 139,300円 | +5.3% | +11.2% | 1.51% | 21.35倍 | 2.66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 | 284,100円 | +1.8% | +2.8% | 2.25% | 16.42倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
