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 |
|---|---|---|---|---|---|---|---|
| 2014/06/03 | 3,925 | 3,930 | 3,860 | 3,865 | -30 | -0.8% | 598,700 |
| 2014/06/02 | 3,935 | 3,990 | 3,870 | 3,895 | +10 | +0.3% | 1,116,000 |
| 2014/05/30 | 3,845 | 3,895 | 3,840 | 3,885 | +55 | +1.4% | 2,545,100 |
| 2014/05/29 | 3,890 | 3,915 | 3,820 | 3,830 | -55 | -1.4% | 1,010,000 |
| 2014/05/28 | 3,850 | 3,895 | 3,830 | 3,885 | +40 | +1% | 851,400 |
| 2014/05/27 | 3,820 | 3,870 | 3,820 | 3,845 | +30 | +0.8% | 918,600 |
| 2014/05/26 | 3,795 | 3,820 | 3,765 | 3,815 | +40 | +1.1% | 715,000 |
| 2014/05/23 | 3,735 | 3,795 | 3,725 | 3,775 | +40 | +1.1% | 960,500 |
| 2014/05/22 | 3,715 | 3,745 | 3,695 | 3,735 | +30 | +0.8% | 797,800 |
| 2014/05/21 | 3,660 | 3,710 | 3,655 | 3,705 | +35 | +1% | 666,000 |
| 2014/05/20 | 3,710 | 3,710 | 3,665 | 3,670 | -40 | -1.1% | 395,500 |
| 2014/05/19 | 3,690 | 3,735 | 3,680 | 3,710 | +40 | +1.1% | 608,300 |
| 2014/05/16 | 3,725 | 3,725 | 3,645 | 3,670 | -65 | -1.7% | 629,100 |
| 2014/05/15 | 3,730 | 3,745 | 3,700 | 3,735 | +5 | +0.1% | 1,001,200 |
| 2014/05/14 | 3,665 | 3,735 | 3,655 | 3,730 | +60 | +1.6% | 1,451,500 |
| 2014/05/13 | 3,670 | 3,680 | 3,645 | 3,670 | +10 | +0.3% | 537,800 |
| 2014/05/12 | 3,610 | 3,680 | 3,605 | 3,660 | +45 | +1.2% | 1,305,000 |
| 2014/05/09 | 3,600 | 3,630 | 3,570 | 3,615 | -10 | -0.3% | 1,150,200 |
| 2014/05/08 | 3,505 | 3,630 | 3,505 | 3,625 | +65 | +1.8% | 1,535,400 |
| 2014/05/07 | 3,550 | 3,590 | 3,535 | 3,560 | +15 | +0.4% | 1,064,100 |
| 2014/05/02 | 3,550 | 3,560 | 3,525 | 3,545 | -5 | -0.1% | 379,200 |
| 2014/05/01 | 3,560 | 3,575 | 3,525 | 3,550 | -15 | -0.4% | 526,000 |
| 2014/04/30 | 3,570 | 3,590 | 3,535 | 3,565 | +10 | +0.3% | 1,137,200 |
| 2014/04/28 | 3,515 | 3,630 | 3,500 | 3,555 | +30 | +0.9% | 4,373,000 |
| 2014/04/25 | 3,515 | 3,555 | 3,480 | 3,525 | +5 | +0.1% | 1,077,100 |
| 2014/04/24 | 3,545 | 3,560 | 3,510 | 3,520 | -40 | -1.1% | 582,300 |
| 2014/04/23 | 3,545 | 3,560 | 3,470 | 3,560 | +25 | +0.7% | 782,600 |
| 2014/04/22 | 3,515 | 3,540 | 3,510 | 3,535 | +45 | +1.3% | 636,900 |
| 2014/04/21 | 3,495 | 3,515 | 3,470 | 3,490 | -5 | -0.1% | 387,300 |
| 2014/04/18 | 3,505 | 3,505 | 3,460 | 3,495 | +10 | +0.3% | 323,300 |
| 2014/04/17 | 3,555 | 3,615 | 3,465 | 3,485 | ±0 | ±0% | 1,489,200 |
| 2014/04/16 | 3,490 | 3,560 | 3,470 | 3,485 | +35 | +1% | 1,062,400 |
| 2014/04/15 | 3,530 | 3,530 | 3,375 | 3,450 | -80 | -2.3% | 882,300 |
| 2014/04/14 | 3,490 | 3,580 | 3,490 | 3,530 | +35 | +1% | 750,200 |
| 2014/04/11 | 3,490 | 3,520 | 3,465 | 3,495 | -25 | -0.7% | 659,200 |
| 2014/04/10 | 3,575 | 3,595 | 3,515 | 3,520 | -30 | -0.8% | 897,700 |
| 2014/04/09 | 3,530 | 3,580 | 3,525 | 3,550 | +20 | +0.6% | 1,327,200 |
| 2014/04/08 | 3,595 | 3,595 | 3,520 | 3,530 | -55 | -1.5% | 775,200 |
| 2014/04/07 | 3,550 | 3,585 | 3,540 | 3,585 | +35 | +1% | 637,300 |
| 2014/04/04 | 3,540 | 3,550 | 3,515 | 3,550 | ±0 | ±0% | 1,013,600 |
| 2014/04/03 | 3,545 | 3,570 | 3,530 | 3,550 | +15 | +0.4% | 499,900 |
| 2014/04/02 | 3,550 | 3,565 | 3,505 | 3,535 | +15 | +0.4% | 713,700 |
| 2014/04/01 | 3,570 | 3,575 | 3,490 | 3,520 | -35 | -1% | 862,800 |
| 2014/03/31 | 3,545 | 3,565 | 3,510 | 3,555 | -5 | -0.1% | 752,500 |
| 2014/03/28 | 3,540 | 3,560 | 3,465 | 3,560 | +20 | +0.6% | 1,041,900 |
| 2014/03/27 | 3,520 | 3,555 | 3,460 | 3,540 | -80 | -2.2% | 1,293,500 |
| 2014/03/26 | 3,610 | 3,625 | 3,585 | 3,620 | +10 | +0.3% | 752,800 |
| 2014/03/25 | 3,570 | 3,620 | 3,555 | 3,610 | +40 | +1.1% | 678,900 |
| 2014/03/24 | 3,495 | 3,575 | 3,470 | 3,570 | +65 | +1.9% | 974,400 |
| 2014/03/20 | 3,595 | 3,610 | 3,490 | 3,505 | -70 | -2% | 1,701,100 |
2651～
2700
件表示中 / 2874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 | 468,600円 | +5.9% | -0.3% | 2.56% | 16.09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 |
| 味の素 | 263,600円 | +6.5% | +9.1% | 1.52% | 27.59倍 | 3.40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 | 201,200円 | +4.4% | +64.6% | 3.68% | 10.87倍 | 1.38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 | 135,300円 | +5.3% | +11.2% | 1.55% | 20.74倍 | 2.59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 | 281,600円 | +1.8% | +2.8% | 2.27% | 16.27倍 | 1.41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
