エスフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,220 | 3,245 | 3,180 | 3,210 | ±0 | ±0% | 54,000 |
| 2023/12/07 | 3,230 | 3,240 | 3,200 | 3,210 | -50 | -1.5% | 32,500 |
| 2023/12/06 | 3,225 | 3,275 | 3,215 | 3,260 | +50 | +1.6% | 34,200 |
| 2023/12/05 | 3,220 | 3,255 | 3,210 | 3,210 | -10 | -0.3% | 37,300 |
| 2023/12/04 | 3,225 | 3,235 | 3,205 | 3,220 | -5 | -0.2% | 27,100 |
| 2023/12/01 | 3,220 | 3,235 | 3,210 | 3,225 | +20 | +0.6% | 29,800 |
| 2023/11/30 | 3,205 | 3,220 | 3,180 | 3,205 | -5 | -0.2% | 58,000 |
| 2023/11/29 | 3,240 | 3,240 | 3,205 | 3,210 | -30 | -0.9% | 26,300 |
| 2023/11/28 | 3,220 | 3,250 | 3,205 | 3,240 | +40 | +1.3% | 24,000 |
| 2023/11/27 | 3,215 | 3,215 | 3,175 | 3,200 | +25 | +0.8% | 26,900 |
| 2023/11/24 | 3,200 | 3,210 | 3,170 | 3,175 | -25 | -0.8% | 43,000 |
| 2023/11/22 | 3,180 | 3,205 | 3,175 | 3,200 | +15 | +0.5% | 27,300 |
| 2023/11/21 | 3,185 | 3,205 | 3,170 | 3,185 | ±0 | ±0% | 23,500 |
| 2023/11/20 | 3,315 | 3,315 | 3,185 | 3,185 | -120 | -3.6% | 41,600 |
| 2023/11/17 | 3,340 | 3,340 | 3,285 | 3,305 | -15 | -0.5% | 29,100 |
| 2023/11/16 | 3,280 | 3,345 | 3,280 | 3,320 | ±0 | ±0% | 49,000 |
| 2023/11/15 | 3,255 | 3,340 | 3,240 | 3,320 | +85 | +2.6% | 52,200 |
| 2023/11/14 | 3,250 | 3,280 | 3,230 | 3,235 | -15 | -0.5% | 37,500 |
| 2023/11/13 | 3,275 | 3,290 | 3,245 | 3,250 | -25 | -0.8% | 46,000 |
| 2023/11/10 | 3,230 | 3,285 | 3,230 | 3,275 | +50 | +1.6% | 42,000 |
| 2023/11/09 | 3,190 | 3,235 | 3,170 | 3,225 | +35 | +1.1% | 29,600 |
| 2023/11/08 | 3,225 | 3,225 | 3,160 | 3,190 | ±0 | ±0% | 37,200 |
| 2023/11/07 | 3,180 | 3,250 | 3,175 | 3,190 | +10 | +0.3% | 32,800 |
| 2023/11/06 | 3,230 | 3,235 | 3,170 | 3,180 | -20 | -0.6% | 43,400 |
| 2023/11/02 | 3,230 | 3,255 | 3,200 | 3,200 | -30 | -0.9% | 44,600 |
| 2023/11/01 | 3,200 | 3,240 | 3,185 | 3,230 | +55 | +1.7% | 54,600 |
| 2023/10/31 | 3,080 | 3,175 | 3,075 | 3,175 | +85 | +2.8% | 49,500 |
| 2023/10/30 | 3,120 | 3,140 | 3,065 | 3,090 | -100 | -3.1% | 62,300 |
| 2023/10/27 | 3,140 | 3,195 | 3,115 | 3,190 | +90 | +2.9% | 38,800 |
| 2023/10/26 | 3,120 | 3,145 | 3,070 | 3,100 | -35 | -1.1% | 33,000 |
| 2023/10/25 | 3,095 | 3,165 | 3,070 | 3,135 | +75 | +2.5% | 42,000 |
| 2023/10/24 | 3,065 | 3,085 | 3,015 | 3,060 | ±0 | ±0% | 62,900 |
| 2023/10/23 | 3,080 | 3,110 | 3,055 | 3,060 | -55 | -1.8% | 67,500 |
| 2023/10/20 | 3,140 | 3,140 | 3,020 | 3,115 | +45 | +1.5% | 68,600 |
| 2023/10/19 | 3,050 | 3,090 | 3,035 | 3,070 | -40 | -1.3% | 32,700 |
| 2023/10/18 | 3,155 | 3,155 | 3,090 | 3,110 | -60 | -1.9% | 32,800 |
| 2023/10/17 | 3,270 | 3,285 | 3,170 | 3,170 | -90 | -2.8% | 63,200 |
| 2023/10/16 | 3,260 | 3,280 | 3,205 | 3,260 | -25 | -0.8% | 75,800 |
| 2023/10/13 | 3,505 | 3,515 | 3,260 | 3,285 | +60 | +1.9% | 110,500 |
| 2023/10/12 | 3,265 | 3,265 | 3,180 | 3,225 | -40 | -1.2% | 36,300 |
| 2023/10/11 | 3,330 | 3,330 | 3,250 | 3,265 | -70 | -2.1% | 33,500 |
| 2023/10/10 | 3,320 | 3,350 | 3,300 | 3,335 | +25 | +0.8% | 53,000 |
| 2023/10/06 | 3,280 | 3,350 | 3,280 | 3,310 | +30 | +0.9% | 27,800 |
| 2023/10/05 | 3,180 | 3,285 | 3,180 | 3,280 | +100 | +3.1% | 27,300 |
| 2023/10/04 | 3,220 | 3,230 | 3,165 | 3,180 | -80 | -2.5% | 30,400 |
| 2023/10/03 | 3,300 | 3,320 | 3,255 | 3,260 | -45 | -1.4% | 27,100 |
| 2023/10/02 | 3,375 | 3,380 | 3,300 | 3,305 | -40 | -1.2% | 36,000 |
| 2023/09/29 | 3,455 | 3,455 | 3,325 | 3,345 | -95 | -2.8% | 43,400 |
| 2023/09/28 | 3,530 | 3,555 | 3,390 | 3,440 | -120 | -3.4% | 49,700 |
| 2023/09/27 | 3,530 | 3,575 | 3,480 | 3,560 | +30 | +0.8% | 44,700 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「Ｓ Ｆｏｏｄｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓ Ｆｏｏｄｓ | 311,500円 | +4.7% | -13.1% | 2.86% | 12.32倍 | 0.83倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| プリマハム | 239,000円 | +4.8% | +31.9% | 3.35% | 12.01倍 | 1.01倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| 昭和産 | 349,000円 | +1.5% | +145.2% | 2.29% | 9.73倍 | 0.97倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ＤＭ三井糖 | 303,000円 | +6.1% | -47.5% | 3.96% | 13.04倍 | 0.88倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| ＤｙＤｏ | 273,100円 | - | - | 1.10% | - | 0.96倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
