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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/15 | 4,190 | 4,195 | 4,140 | 4,165 | -65 | -1.5% | 455,800 |
| 2016/09/14 | 4,275 | 4,275 | 4,225 | 4,230 | -80 | -1.9% | 437,300 |
| 2016/09/13 | 4,325 | 4,335 | 4,285 | 4,310 | +100 | +2.4% | 553,300 |
| 2016/09/12 | 4,205 | 4,235 | 4,165 | 4,210 | -50 | -1.2% | 434,000 |
| 2016/09/09 | 4,335 | 4,340 | 4,220 | 4,260 | -55 | -1.3% | 733,400 |
| 2016/09/08 | 4,330 | 4,340 | 4,300 | 4,315 | -15 | -0.3% | 388,300 |
| 2016/09/07 | 4,260 | 4,355 | 4,255 | 4,330 | +60 | +1.4% | 725,300 |
| 2016/09/06 | 4,195 | 4,290 | 4,190 | 4,270 | +80 | +1.9% | 351,000 |
| 2016/09/05 | 4,215 | 4,225 | 4,160 | 4,190 | +5 | +0.1% | 221,500 |
| 2016/09/02 | 4,160 | 4,215 | 4,160 | 4,185 | +35 | +0.8% | 281,700 |
| 2016/09/01 | 4,010 | 4,150 | 4,010 | 4,150 | +45 | +1.1% | 508,100 |
| 2016/08/31 | 4,150 | 4,160 | 4,060 | 4,105 | -55 | -1.3% | 727,300 |
| 2016/08/30 | 4,150 | 4,200 | 4,145 | 4,160 | +5 | +0.1% | 393,600 |
| 2016/08/29 | 4,250 | 4,265 | 4,130 | 4,155 | -95 | -2.2% | 1,115,000 |
| 2016/08/26 | 4,285 | 4,320 | 4,240 | 4,250 | -15 | -0.4% | 605,800 |
| 2016/08/25 | 4,280 | 4,320 | 4,245 | 4,265 | +15 | +0.4% | 510,900 |
2151～
2200
件表示中 / 2970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 | 461,900円 | +5.9% | -0.3% | 2.60% | 15.86倍 | 1.18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 | 185,600円 | +0.4% | -9.4% | 2.80% | 16.66倍 | 1.05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 | 215,400円 | +4.4% | +64.6% | 3.44% | 11.64倍 | 1.56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 | 128,300円 | +5.0% | -2.3% | 1.95% | 20.18倍 | 2.37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 | 1,023,000円 | +7.4% | +0.1% | 1.96% | 16.41倍 | 2.12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
