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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,305 | 3,305 | 3,220 | 3,225 | -70 | -2.1% | 29,200 |
| 2022/04/08 | 3,290 | 3,295 | 3,245 | 3,295 | +30 | +0.9% | 33,000 |
| 2022/04/07 | 3,305 | 3,305 | 3,250 | 3,265 | -40 | -1.2% | 47,600 |
| 2022/04/06 | 3,345 | 3,375 | 3,270 | 3,305 | -40 | -1.2% | 38,700 |
| 2022/04/05 | 3,345 | 3,380 | 3,290 | 3,345 | +60 | +1.8% | 28,500 |
| 2022/04/04 | 3,325 | 3,325 | 3,270 | 3,285 | -10 | -0.3% | 27,000 |
| 2022/04/01 | 3,285 | 3,320 | 3,235 | 3,295 | +15 | +0.5% | 31,600 |
| 2022/03/31 | 3,400 | 3,400 | 3,280 | 3,280 | -95 | -2.8% | 32,600 |
| 2022/03/30 | 3,415 | 3,420 | 3,350 | 3,375 | -55 | -1.6% | 28,600 |
| 2022/03/29 | 3,405 | 3,445 | 3,380 | 3,430 | -5 | -0.1% | 40,200 |
| 2022/03/28 | 3,420 | 3,455 | 3,405 | 3,435 | +15 | +0.4% | 28,300 |
| 2022/03/25 | 3,400 | 3,430 | 3,385 | 3,420 | +35 | +1% | 23,700 |
| 2022/03/24 | 3,355 | 3,400 | 3,350 | 3,385 | +15 | +0.4% | 39,000 |
| 2022/03/23 | 3,295 | 3,385 | 3,285 | 3,370 | +75 | +2.3% | 43,300 |
| 2022/03/22 | 3,285 | 3,320 | 3,260 | 3,295 | +20 | +0.6% | 40,400 |
| 2022/03/18 | 3,275 | 3,300 | 3,235 | 3,275 | -15 | -0.5% | 69,000 |
| 2022/03/17 | 3,360 | 3,360 | 3,255 | 3,290 | ±0 | ±0% | 49,900 |
| 2022/03/16 | 3,300 | 3,305 | 3,260 | 3,290 | +25 | +0.8% | 35,500 |
| 2022/03/15 | 3,205 | 3,290 | 3,200 | 3,265 | +55 | +1.7% | 34,900 |
| 2022/03/14 | 3,195 | 3,225 | 3,150 | 3,210 | +15 | +0.5% | 28,900 |
| 2022/03/11 | 3,170 | 3,210 | 3,135 | 3,195 | -30 | -0.9% | 46,000 |
| 2022/03/10 | 3,210 | 3,245 | 3,160 | 3,225 | +80 | +2.5% | 46,800 |
| 2022/03/09 | 3,310 | 3,310 | 3,130 | 3,145 | -175 | -5.3% | 57,000 |
| 2022/03/08 | 3,310 | 3,410 | 3,305 | 3,320 | +10 | +0.3% | 83,300 |
| 2022/03/07 | 3,225 | 3,315 | 3,205 | 3,310 | +85 | +2.6% | 53,400 |
| 2022/03/04 | 3,250 | 3,260 | 3,195 | 3,225 | -35 | -1.1% | 36,300 |
| 2022/03/03 | 3,400 | 3,400 | 3,260 | 3,260 | -110 | -3.3% | 37,900 |
| 2022/03/02 | 3,320 | 3,390 | 3,310 | 3,370 | +30 | +0.9% | 61,900 |
| 2022/03/01 | 3,315 | 3,355 | 3,300 | 3,340 | +35 | +1.1% | 43,900 |
| 2022/02/28 | 3,175 | 3,305 | 3,175 | 3,305 | +110 | +3.4% | 86,600 |
| 2022/02/25 | 3,155 | 3,195 | 3,100 | 3,195 | -30 | -0.9% | 122,100 |
| 2022/02/24 | 3,190 | 3,225 | 3,145 | 3,225 | +30 | +0.9% | 546,400 |
| 2022/02/22 | 3,200 | 3,200 | 3,160 | 3,195 | -25 | -0.8% | 198,300 |
| 2022/02/21 | 3,240 | 3,250 | 3,200 | 3,220 | -55 | -1.7% | 150,100 |
| 2022/02/18 | 3,245 | 3,280 | 3,235 | 3,275 | +25 | +0.8% | 135,700 |
| 2022/02/17 | 3,280 | 3,310 | 3,240 | 3,250 | -25 | -0.8% | 66,300 |
| 2022/02/16 | 3,285 | 3,295 | 3,250 | 3,275 | +5 | +0.2% | 65,800 |
| 2022/02/15 | 3,280 | 3,320 | 3,240 | 3,270 | ±0 | ±0% | 64,300 |
| 2022/02/14 | 3,235 | 3,275 | 3,205 | 3,270 | -25 | -0.8% | 75,800 |
| 2022/02/10 | 3,355 | 3,355 | 3,280 | 3,295 | -60 | -1.8% | 64,400 |
| 2022/02/09 | 3,385 | 3,395 | 3,335 | 3,355 | -10 | -0.3% | 52,200 |
| 2022/02/08 | 3,305 | 3,375 | 3,275 | 3,365 | +100 | +3.1% | 89,700 |
| 2022/02/07 | 3,300 | 3,300 | 3,190 | 3,265 | -220 | -6.3% | 114,600 |
| 2022/02/04 | 3,500 | 3,515 | 3,420 | 3,485 | -15 | -0.4% | 66,000 |
| 2022/02/03 | 3,555 | 3,565 | 3,490 | 3,500 | -70 | -2% | 26,200 |
| 2022/02/02 | 3,590 | 3,600 | 3,550 | 3,570 | +35 | +1% | 64,700 |
| 2022/02/01 | 3,520 | 3,550 | 3,505 | 3,535 | +25 | +0.7% | 55,900 |
| 2022/01/31 | 3,465 | 3,530 | 3,440 | 3,510 | +50 | +1.4% | 55,500 |
| 2022/01/28 | 3,380 | 3,460 | 3,350 | 3,460 | +130 | +3.9% | 81,800 |
| 2022/01/27 | 3,315 | 3,360 | 3,285 | 3,330 | +20 | +0.6% | 70,800 |
751～
800
件表示中 / 3693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 | 264,200円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 |
| ライフドリンク | 168,500円 | +15.1% | +22.7% | 0.67% | 22.88倍 | 6.88倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 390,500円 | +6.8% | +3.0% | 1.46% | 20.58倍 | 1.16倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｐウォーター | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 理ビタミン | 257,900円 | +4.5% | -6.8% | 3.41% | 8.66倍 | 0.99倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
