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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 4,947 | 4,986 | 4,925 | 4,975 | +47 | +1% | 683,400 |
| 2024/01/15 | 4,920 | 4,932 | 4,890 | 4,928 | +52 | +1.1% | 506,600 |
| 2024/01/12 | 4,868 | 4,880 | 4,835 | 4,876 | +43 | +0.9% | 610,500 |
| 2024/01/11 | 4,820 | 4,860 | 4,802 | 4,833 | +51 | +1.1% | 711,000 |
| 2024/01/10 | 4,750 | 4,794 | 4,716 | 4,782 | +59 | +1.2% | 536,100 |
| 2024/01/09 | 4,720 | 4,738 | 4,679 | 4,723 | +6 | +0.1% | 419,500 |
| 2024/01/05 | 4,772 | 4,778 | 4,703 | 4,717 | -12 | -0.3% | 558,800 |
| 2024/01/04 | 4,700 | 4,784 | 4,655 | 4,729 | +79 | +1.7% | 800,900 |
| 2023/12/29 | 4,612 | 4,666 | 4,612 | 4,650 | +34 | +0.7% | 406,300 |
| 2023/12/28 | 4,664 | 4,678 | 4,607 | 4,616 | -55 | -1.2% | 508,600 |
| 2023/12/27 | 4,687 | 4,730 | 4,667 | 4,671 | -4 | -0.1% | 653,100 |
| 2023/12/26 | 4,721 | 4,721 | 4,655 | 4,675 | -26 | -0.6% | 419,900 |
| 2023/12/25 | 4,700 | 4,722 | 4,682 | 4,701 | +35 | +0.8% | 212,800 |
| 2023/12/22 | 4,666 | 4,687 | 4,642 | 4,666 | -1 | ±0% | 328,400 |
| 2023/12/21 | 4,669 | 4,687 | 4,650 | 4,667 | -40 | -0.8% | 434,400 |
| 2023/12/20 | 4,638 | 4,749 | 4,609 | 4,707 | +69 | +1.5% | 948,900 |
| 2023/12/19 | 4,580 | 4,644 | 4,566 | 4,638 | +38 | +0.8% | 535,700 |
| 2023/12/18 | 4,600 | 4,636 | 4,561 | 4,600 | -33 | -0.7% | 633,100 |
| 2023/12/15 | 4,751 | 4,771 | 4,630 | 4,633 | -143 | -3% | 1,130,600 |
| 2023/12/14 | 4,722 | 4,804 | 4,690 | 4,776 | +26 | +0.5% | 806,200 |
| 2023/12/13 | 4,707 | 4,790 | 4,707 | 4,750 | +78 | +1.7% | 812,800 |
| 2023/12/12 | 4,681 | 4,698 | 4,648 | 4,672 | +47 | +1% | 484,800 |
| 2023/12/11 | 4,566 | 4,627 | 4,558 | 4,625 | +59 | +1.3% | 411,200 |
| 2023/12/08 | 4,620 | 4,630 | 4,536 | 4,566 | -53 | -1.1% | 584,900 |
| 2023/12/07 | 4,604 | 4,619 | 4,576 | 4,619 | ±0 | ±0% | 528,800 |
| 2023/12/06 | 4,618 | 4,633 | 4,589 | 4,619 | +20 | +0.4% | 475,600 |
| 2023/12/05 | 4,574 | 4,609 | 4,558 | 4,599 | +42 | +0.9% | 505,500 |
| 2023/12/04 | 4,605 | 4,616 | 4,522 | 4,557 | -104 | -2.2% | 639,400 |
| 2023/12/01 | 4,730 | 4,730 | 4,660 | 4,661 | +13 | +0.3% | 574,900 |
| 2023/11/30 | 4,659 | 4,661 | 4,572 | 4,648 | -37 | -0.8% | 1,317,700 |
| 2023/11/29 | 4,732 | 4,732 | 4,676 | 4,685 | +3 | +0.1% | 754,000 |
| 2023/11/28 | 4,672 | 4,710 | 4,638 | 4,682 | +24 | +0.5% | 696,900 |
| 2023/11/27 | 4,645 | 4,671 | 4,604 | 4,658 | +33 | +0.7% | 525,100 |
| 2023/11/24 | 4,654 | 4,654 | 4,597 | 4,625 | ±0 | ±0% | 439,000 |
| 2023/11/22 | 4,650 | 4,659 | 4,621 | 4,625 | +11 | +0.2% | 520,900 |
| 2023/11/21 | 4,687 | 4,694 | 4,604 | 4,614 | -114 | -2.4% | 708,700 |
| 2023/11/20 | 4,781 | 4,807 | 4,711 | 4,728 | -52 | -1.1% | 563,000 |
| 2023/11/17 | 4,687 | 4,790 | 4,680 | 4,780 | +75 | +1.6% | 837,800 |
| 2023/11/16 | 4,685 | 4,707 | 4,662 | 4,705 | +18 | +0.4% | 581,900 |
| 2023/11/15 | 4,654 | 4,697 | 4,639 | 4,687 | +39 | +0.8% | 444,900 |
| 2023/11/14 | 4,650 | 4,688 | 4,632 | 4,648 | +14 | +0.3% | 442,400 |
| 2023/11/13 | 4,740 | 4,740 | 4,623 | 4,634 | -45 | -1% | 889,500 |
| 2023/11/10 | 4,680 | 4,697 | 4,640 | 4,679 | +39 | +0.8% | 577,400 |
| 2023/11/09 | 4,595 | 4,662 | 4,586 | 4,640 | +31 | +0.7% | 481,900 |
| 2023/11/08 | 4,596 | 4,612 | 4,561 | 4,609 | -3 | -0.1% | 587,100 |
| 2023/11/07 | 4,669 | 4,689 | 4,607 | 4,612 | -26 | -0.6% | 556,600 |
| 2023/11/06 | 4,649 | 4,663 | 4,628 | 4,638 | +39 | +0.8% | 642,200 |
| 2023/11/02 | 4,600 | 4,604 | 4,568 | 4,599 | +23 | +0.5% | 493,600 |
| 2023/11/01 | 4,548 | 4,590 | 4,531 | 4,576 | +98 | +2.2% | 627,500 |
| 2023/10/31 | 4,420 | 4,499 | 4,407 | 4,478 | +73 | +1.7% | 692,200 |
301～
350
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 | 467,000円 | +5.9% | -0.3% | 2.57% | 16.03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 | 271,400円 | +6.5% | +9.1% | 1.47% | 28.41倍 | 3.51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 | 199,500円 | +4.4% | +64.6% | 3.71% | 10.77倍 | 1.37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 | 136,200円 | +5.3% | +11.2% | 1.54% | 20.88倍 | 2.60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 | 281,200円 | +1.8% | +2.8% | 2.28% | 16.25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
