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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,900 | 4,905 | 4,810 | 4,835 | -60 | -1.2% | 631,200 |
| 2016/11/30 | 4,775 | 4,895 | 4,755 | 4,895 | +155 | +3.3% | 812,100 |
| 2016/11/29 | 4,690 | 4,745 | 4,685 | 4,740 | +35 | +0.7% | 356,700 |
| 2016/11/28 | 4,695 | 4,710 | 4,670 | 4,705 | +15 | +0.3% | 279,900 |
| 2016/11/25 | 4,665 | 4,705 | 4,655 | 4,690 | +10 | +0.2% | 357,900 |
| 2016/11/24 | 4,685 | 4,750 | 4,660 | 4,680 | +35 | +0.8% | 562,800 |
| 2016/11/22 | 4,605 | 4,680 | 4,605 | 4,645 | +60 | +1.3% | 470,200 |
| 2016/11/21 | 4,580 | 4,610 | 4,515 | 4,585 | -10 | -0.2% | 901,900 |
| 2016/11/18 | 4,655 | 4,660 | 4,585 | 4,595 | -10 | -0.2% | 310,500 |
| 2016/11/17 | 4,540 | 4,625 | 4,535 | 4,605 | +45 | +1% | 338,000 |
| 2016/11/16 | 4,600 | 4,600 | 4,535 | 4,560 | ±0 | ±0% | 421,500 |
| 2016/11/15 | 4,585 | 4,585 | 4,505 | 4,560 | +5 | +0.1% | 346,900 |
| 2016/11/14 | 4,620 | 4,630 | 4,545 | 4,555 | -30 | -0.7% | 430,100 |
| 2016/11/11 | 4,745 | 4,745 | 4,560 | 4,585 | -160 | -3.4% | 531,000 |
| 2016/11/10 | 4,695 | 4,765 | 4,610 | 4,745 | +190 | +4.2% | 611,300 |
| 2016/11/09 | 4,710 | 4,730 | 4,470 | 4,555 | -115 | -2.5% | 681,600 |
| 2016/11/08 | 4,720 | 4,720 | 4,655 | 4,670 | -45 | -1% | 345,200 |
| 2016/11/07 | 4,835 | 4,845 | 4,685 | 4,715 | -95 | -2% | 527,200 |
| 2016/11/04 | 4,835 | 4,950 | 4,770 | 4,810 | +160 | +3.4% | 1,161,700 |
| 2016/11/02 | 4,580 | 4,660 | 4,555 | 4,650 | +10 | +0.2% | 541,200 |
| 2016/11/01 | 4,580 | 4,640 | 4,560 | 4,640 | +45 | +1% | 405,600 |
| 2016/10/31 | 4,560 | 4,625 | 4,555 | 4,595 | -10 | -0.2% | 332,100 |
| 2016/10/28 | 4,615 | 4,625 | 4,550 | 4,605 | +30 | +0.7% | 444,100 |
| 2016/10/27 | 4,585 | 4,630 | 4,565 | 4,575 | -25 | -0.5% | 288,900 |
| 2016/10/26 | 4,530 | 4,615 | 4,520 | 4,600 | +100 | +2.2% | 597,700 |
| 2016/10/25 | 4,490 | 4,515 | 4,465 | 4,500 | +20 | +0.4% | 262,400 |
| 2016/10/24 | 4,475 | 4,500 | 4,440 | 4,480 | +10 | +0.2% | 274,500 |
| 2016/10/21 | 4,520 | 4,520 | 4,465 | 4,470 | -50 | -1.1% | 228,800 |
| 2016/10/20 | 4,470 | 4,530 | 4,470 | 4,520 | +10 | +0.2% | 325,700 |
| 2016/10/19 | 4,485 | 4,535 | 4,470 | 4,510 | -10 | -0.2% | 294,200 |
| 2016/10/18 | 4,450 | 4,520 | 4,450 | 4,520 | +105 | +2.4% | 574,500 |
| 2016/10/17 | 4,390 | 4,430 | 4,375 | 4,415 | +40 | +0.9% | 320,000 |
| 2016/10/14 | 4,385 | 4,395 | 4,315 | 4,375 | -40 | -0.9% | 417,900 |
| 2016/10/13 | 4,425 | 4,440 | 4,385 | 4,415 | -10 | -0.2% | 283,100 |
| 2016/10/12 | 4,425 | 4,455 | 4,410 | 4,425 | -30 | -0.7% | 323,600 |
| 2016/10/11 | 4,400 | 4,465 | 4,380 | 4,455 | +25 | +0.6% | 314,200 |
| 2016/10/07 | 4,460 | 4,485 | 4,410 | 4,430 | -65 | -1.4% | 430,600 |
| 2016/10/06 | 4,470 | 4,500 | 4,435 | 4,495 | +30 | +0.7% | 392,000 |
| 2016/10/05 | 4,395 | 4,465 | 4,385 | 4,465 | +60 | +1.4% | 525,200 |
| 2016/10/04 | 4,415 | 4,430 | 4,375 | 4,405 | +15 | +0.3% | 362,800 |
| 2016/10/03 | 4,400 | 4,440 | 4,375 | 4,390 | +40 | +0.9% | 468,300 |
| 2016/09/30 | 4,390 | 4,430 | 4,350 | 4,350 | -105 | -2.4% | 483,100 |
| 2016/09/29 | 4,500 | 4,500 | 4,415 | 4,455 | +25 | +0.6% | 373,500 |
| 2016/09/28 | 4,460 | 4,495 | 4,385 | 4,430 | +40 | +0.9% | 538,500 |
| 2016/09/27 | 4,250 | 4,390 | 4,235 | 4,390 | +80 | +1.9% | 491,400 |
| 2016/09/26 | 4,345 | 4,365 | 4,295 | 4,310 | -75 | -1.7% | 282,900 |
| 2016/09/23 | 4,330 | 4,390 | 4,300 | 4,385 | +50 | +1.2% | 464,100 |
| 2016/09/21 | 4,220 | 4,335 | 4,215 | 4,335 | +115 | +2.7% | 462,200 |
| 2016/09/20 | 4,190 | 4,265 | 4,185 | 4,220 | ±0 | ±0% | 509,000 |
| 2016/09/16 | 4,195 | 4,240 | 4,145 | 4,220 | +55 | +1.3% | 621,100 |
1951～
2000
件表示中 / 2786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 | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
