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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,935 | 4,940 | 4,900 | 4,910 | -40 | -0.8% | 306,100 |
| 2023/04/06 | 4,910 | 4,980 | 4,905 | 4,950 | +40 | +0.8% | 608,200 |
| 2023/04/05 | 4,985 | 4,985 | 4,900 | 4,910 | -70 | -1.4% | 397,000 |
| 2023/04/04 | 4,985 | 5,010 | 4,935 | 4,980 | +55 | +1.1% | 522,700 |
| 2023/04/03 | 4,945 | 4,955 | 4,905 | 4,925 | -10 | -0.2% | 407,400 |
| 2023/03/31 | 4,940 | 4,980 | 4,930 | 4,935 | +20 | +0.4% | 740,800 |
| 2023/03/30 | 4,895 | 4,920 | 4,860 | 4,915 | -5 | -0.1% | 362,300 |
| 2023/03/29 | 4,785 | 4,930 | 4,785 | 4,920 | +80 | +1.7% | 676,700 |
| 2023/03/28 | 4,895 | 4,900 | 4,825 | 4,840 | -15 | -0.3% | 369,400 |
| 2023/03/27 | 4,875 | 4,900 | 4,850 | 4,855 | ±0 | ±0% | 499,300 |
| 2023/03/24 | 4,785 | 4,875 | 4,785 | 4,855 | +40 | +0.8% | 418,200 |
| 2023/03/23 | 4,785 | 4,835 | 4,770 | 4,815 | +10 | +0.2% | 372,500 |
| 2023/03/22 | 4,800 | 4,825 | 4,775 | 4,805 | +55 | +1.2% | 546,500 |
| 2023/03/20 | 4,800 | 4,800 | 4,750 | 4,750 | -85 | -1.8% | 333,000 |
| 2023/03/17 | 4,830 | 4,865 | 4,800 | 4,835 | +35 | +0.7% | 687,600 |
| 2023/03/16 | 4,680 | 4,850 | 4,680 | 4,800 | -15 | -0.3% | 705,300 |
| 2023/03/15 | 4,820 | 4,850 | 4,780 | 4,815 | +50 | +1% | 461,700 |
| 2023/03/14 | 4,810 | 4,815 | 4,695 | 4,765 | -115 | -2.4% | 793,700 |
| 2023/03/13 | 4,935 | 4,935 | 4,825 | 4,880 | -50 | -1% | 370,900 |
| 2023/03/10 | 4,910 | 4,945 | 4,895 | 4,930 | -5 | -0.1% | 591,000 |
| 2023/03/09 | 4,915 | 4,950 | 4,895 | 4,935 | +90 | +1.9% | 501,000 |
| 2023/03/08 | 4,820 | 4,860 | 4,805 | 4,845 | +45 | +0.9% | 393,200 |
| 2023/03/07 | 4,820 | 4,830 | 4,795 | 4,800 | -5 | -0.1% | 395,000 |
| 2023/03/06 | 4,845 | 4,850 | 4,790 | 4,805 | -50 | -1% | 420,000 |
| 2023/03/03 | 4,810 | 4,870 | 4,805 | 4,855 | +60 | +1.3% | 619,200 |
| 2023/03/02 | 4,815 | 4,855 | 4,770 | 4,795 | -35 | -0.7% | 467,800 |
| 2023/03/01 | 4,825 | 4,855 | 4,800 | 4,830 | +50 | +1% | 550,600 |
| 2023/02/28 | 4,775 | 4,840 | 4,770 | 4,780 | -40 | -0.8% | 875,900 |
| 2023/02/27 | 4,840 | 4,845 | 4,775 | 4,820 | +20 | +0.4% | 389,700 |
| 2023/02/24 | 4,775 | 4,800 | 4,735 | 4,800 | -20 | -0.4% | 658,700 |
| 2023/02/22 | 4,755 | 4,830 | 4,730 | 4,820 | +40 | +0.8% | 882,300 |
| 2023/02/21 | 4,745 | 4,780 | 4,715 | 4,780 | +40 | +0.8% | 411,400 |
| 2023/02/20 | 4,715 | 4,755 | 4,685 | 4,740 | +60 | +1.3% | 439,900 |
| 2023/02/17 | 4,690 | 4,750 | 4,660 | 4,680 | -60 | -1.3% | 698,100 |
| 2023/02/16 | 4,715 | 4,740 | 4,670 | 4,740 | +50 | +1.1% | 600,900 |
| 2023/02/15 | 4,710 | 4,725 | 4,675 | 4,690 | -50 | -1.1% | 851,100 |
| 2023/02/14 | 4,700 | 4,750 | 4,665 | 4,740 | +285 | +6.4% | 2,213,900 |
| 2023/02/13 | 4,485 | 4,490 | 4,410 | 4,455 | ±0 | ±0% | 882,500 |
| 2023/02/10 | 4,380 | 4,465 | 4,370 | 4,455 | +5 | +0.1% | 791,900 |
| 2023/02/09 | 4,460 | 4,485 | 4,445 | 4,450 | +10 | +0.2% | 548,000 |
| 2023/02/08 | 4,500 | 4,525 | 4,435 | 4,440 | -90 | -2% | 655,700 |
| 2023/02/07 | 4,520 | 4,540 | 4,500 | 4,530 | +60 | +1.3% | 811,300 |
| 2023/02/06 | 4,460 | 4,485 | 4,425 | 4,470 | +35 | +0.8% | 751,800 |
| 2023/02/03 | 4,400 | 4,455 | 4,380 | 4,435 | +105 | +2.4% | 990,200 |
| 2023/02/02 | 4,345 | 4,365 | 4,320 | 4,330 | -15 | -0.3% | 364,600 |
| 2023/02/01 | 4,400 | 4,405 | 4,335 | 4,345 | -35 | -0.8% | 442,000 |
| 2023/01/31 | 4,375 | 4,385 | 4,320 | 4,380 | +40 | +0.9% | 598,400 |
| 2023/01/30 | 4,330 | 4,380 | 4,330 | 4,340 | +10 | +0.2% | 572,400 |
| 2023/01/27 | 4,335 | 4,340 | 4,300 | 4,330 | -15 | -0.3% | 432,700 |
| 2023/01/26 | 4,330 | 4,365 | 4,320 | 4,345 | -15 | -0.3% | 474,900 |
401～
450
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
