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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 738 | 738 | 735 | 737 | +2 | +0.3% | 11,500 |
| 2010/06/16 | 737 | 744 | 732 | 735 | +4 | +0.5% | 11,500 |
| 2010/06/15 | 734 | 735 | 728 | 731 | ±0 | ±0% | 10,500 |
| 2010/06/14 | 732 | 732 | 731 | 731 | ±0 | ±0% | 8,500 |
| 2010/06/11 | 730 | 734 | 729 | 731 | +2 | +0.3% | 23,000 |
| 2010/06/10 | 726 | 737 | 726 | 729 | +3 | +0.4% | 10,000 |
| 2010/06/09 | 732 | 732 | 725 | 726 | -6 | -0.8% | 32,000 |
| 2010/06/08 | 731 | 734 | 731 | 732 | +1 | +0.1% | 10,000 |
| 2010/06/07 | 735 | 735 | 731 | 731 | -10 | -1.3% | 20,500 |
| 2010/06/04 | 737 | 745 | 737 | 741 | +5 | +0.7% | 10,000 |
| 2010/06/03 | 736 | 739 | 735 | 736 | ±0 | ±0% | 16,000 |
| 2010/06/02 | 740 | 742 | 735 | 736 | -9 | -1.2% | 26,000 |
| 2010/06/01 | 741 | 745 | 741 | 745 | -2 | -0.3% | 5,000 |
| 2010/05/31 | 738 | 748 | 738 | 747 | +10 | +1.4% | 4,000 |
| 2010/05/28 | 748 | 753 | 735 | 737 | +4 | +0.5% | 18,500 |
| 2010/05/27 | 740 | 740 | 732 | 733 | -9 | -1.2% | 46,500 |
| 2010/05/26 | 744 | 745 | 740 | 742 | -3 | -0.4% | 32,000 |
| 2010/05/25 | 750 | 750 | 743 | 745 | -5 | -0.7% | 23,000 |
| 2010/05/24 | 746 | 753 | 746 | 750 | +5 | +0.7% | 13,500 |
| 2010/05/21 | 745 | 746 | 743 | 745 | -12 | -1.6% | 15,500 |
| 2010/05/20 | 750 | 757 | 750 | 757 | +7 | +0.9% | 16,500 |
| 2010/05/19 | 762 | 762 | 745 | 750 | -12 | -1.6% | 28,000 |
| 2010/05/18 | 767 | 767 | 762 | 762 | -6 | -0.8% | 12,500 |
| 2010/05/17 | 770 | 773 | 767 | 768 | -5 | -0.6% | 19,000 |
| 2010/05/14 | 779 | 779 | 773 | 773 | -3 | -0.4% | 13,500 |
| 2010/05/13 | 777 | 777 | 774 | 776 | +1 | +0.1% | 12,000 |
| 2010/05/12 | 776 | 777 | 773 | 775 | -1 | -0.1% | 15,500 |
| 2010/05/11 | 780 | 780 | 776 | 776 | -6 | -0.8% | 23,000 |
| 2010/05/10 | 776 | 782 | 770 | 782 | +7 | +0.9% | 12,500 |
| 2010/05/07 | 774 | 781 | 770 | 775 | -12 | -1.5% | 26,000 |
| 2010/05/06 | 788 | 792 | 779 | 787 | -8 | -1% | 26,000 |
| 2010/04/30 | 790 | 796 | 790 | 795 | +11 | +1.4% | 14,500 |
| 2010/04/28 | 792 | 792 | 784 | 784 | -10 | -1.3% | 34,000 |
| 2010/04/27 | 796 | 796 | 791 | 794 | -2 | -0.3% | 13,000 |
| 2010/04/26 | 798 | 798 | 796 | 796 | +1 | +0.1% | 31,000 |
| 2010/04/23 | 791 | 796 | 791 | 795 | -1 | -0.1% | 9,500 |
| 2010/04/22 | 793 | 797 | 790 | 796 | ±0 | ±0% | 45,500 |
| 2010/04/21 | 798 | 798 | 796 | 796 | +1 | +0.1% | 20,500 |
| 2010/04/20 | 794 | 796 | 793 | 795 | -2 | -0.3% | 8,500 |
| 2010/04/19 | 796 | 803 | 795 | 797 | -5 | -0.6% | 19,500 |
| 2010/04/16 | 798 | 803 | 798 | 802 | ±0 | ±0% | 15,000 |
| 2010/04/15 | 797 | 803 | 797 | 802 | +14 | +1.8% | 52,500 |
| 2010/04/14 | 783 | 793 | 782 | 788 | -1 | -0.1% | 13,500 |
| 2010/04/13 | 791 | 792 | 786 | 789 | +3 | +0.4% | 28,000 |
| 2010/04/12 | 784 | 789 | 782 | 786 | +6 | +0.8% | 16,500 |
| 2010/04/09 | 780 | 783 | 780 | 780 | ±0 | ±0% | 7,500 |
| 2010/04/08 | 780 | 781 | 779 | 780 | ±0 | ±0% | 15,000 |
| 2010/04/07 | 780 | 784 | 775 | 780 | +1 | +0.1% | 14,000 |
| 2010/04/06 | 775 | 783 | 774 | 779 | +5 | +0.6% | 18,000 |
| 2010/04/05 | 785 | 785 | 772 | 774 | -4 | -0.5% | 18,000 |
3401～
3450
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
