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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 3,160 | 3,175 | 3,135 | 3,170 | -45 | -1.4% | 49,300 |
| 2021/08/30 | 3,170 | 3,215 | 3,165 | 3,215 | +15 | +0.5% | 34,900 |
| 2021/08/27 | 3,190 | 3,200 | 3,160 | 3,200 | -10 | -0.3% | 88,300 |
| 2021/08/26 | 3,245 | 3,245 | 3,200 | 3,210 | -5 | -0.2% | 34,400 |
| 2021/08/25 | 3,275 | 3,275 | 3,210 | 3,215 | -55 | -1.7% | 31,300 |
| 2021/08/24 | 3,255 | 3,270 | 3,230 | 3,270 | +10 | +0.3% | 30,100 |
| 2021/08/23 | 3,230 | 3,275 | 3,230 | 3,260 | +80 | +2.5% | 31,200 |
| 2021/08/20 | 3,190 | 3,210 | 3,150 | 3,180 | -10 | -0.3% | 35,800 |
| 2021/08/19 | 3,225 | 3,230 | 3,190 | 3,190 | -75 | -2.3% | 34,100 |
| 2021/08/18 | 3,245 | 3,280 | 3,225 | 3,265 | +20 | +0.6% | 32,100 |
| 2021/08/17 | 3,250 | 3,265 | 3,230 | 3,245 | -5 | -0.2% | 26,400 |
| 2021/08/16 | 3,320 | 3,320 | 3,245 | 3,250 | -85 | -2.5% | 35,300 |
| 2021/08/13 | 3,335 | 3,360 | 3,325 | 3,335 | -15 | -0.4% | 23,700 |
| 2021/08/12 | 3,395 | 3,395 | 3,330 | 3,350 | +15 | +0.4% | 16,300 |
| 2021/08/11 | 3,335 | 3,370 | 3,320 | 3,335 | -45 | -1.3% | 20,800 |
| 2021/08/10 | 3,365 | 3,410 | 3,365 | 3,380 | +45 | +1.3% | 27,800 |
| 2021/08/06 | 3,370 | 3,370 | 3,325 | 3,335 | -15 | -0.4% | 20,600 |
| 2021/08/05 | 3,350 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 11,000 |
| 2021/08/04 | 3,440 | 3,440 | 3,370 | 3,370 | -70 | -2% | 16,300 |
| 2021/08/03 | 3,470 | 3,480 | 3,440 | 3,440 | -45 | -1.3% | 11,000 |
| 2021/08/02 | 3,410 | 3,520 | 3,410 | 3,485 | +75 | +2.2% | 36,800 |
| 2021/07/30 | 3,420 | 3,470 | 3,390 | 3,410 | -40 | -1.2% | 56,300 |
| 2021/07/29 | 3,515 | 3,515 | 3,435 | 3,450 | -80 | -2.3% | 28,700 |
| 2021/07/28 | 3,525 | 3,535 | 3,455 | 3,530 | -65 | -1.8% | 48,900 |
| 2021/07/27 | 3,590 | 3,625 | 3,545 | 3,595 | +75 | +2.1% | 75,000 |
| 2021/07/26 | 3,495 | 3,525 | 3,455 | 3,520 | +65 | +1.9% | 69,200 |
| 2021/07/21 | 3,475 | 3,475 | 3,420 | 3,455 | +25 | +0.7% | 30,200 |
| 2021/07/20 | 3,365 | 3,445 | 3,365 | 3,430 | +15 | +0.4% | 33,400 |
| 2021/07/19 | 3,410 | 3,440 | 3,355 | 3,415 | -5 | -0.1% | 57,300 |
| 2021/07/16 | 3,390 | 3,450 | 3,360 | 3,420 | ±0 | ±0% | 41,600 |
| 2021/07/15 | 3,515 | 3,665 | 3,410 | 3,420 | -25 | -0.7% | 123,000 |
| 2021/07/14 | 3,400 | 3,485 | 3,395 | 3,445 | +45 | +1.3% | 67,900 |
| 2021/07/13 | 3,355 | 3,430 | 3,355 | 3,400 | +45 | +1.3% | 45,600 |
| 2021/07/12 | 3,265 | 3,355 | 3,265 | 3,355 | +135 | +4.2% | 36,500 |
| 2021/07/09 | 3,220 | 3,240 | 3,185 | 3,220 | -45 | -1.4% | 46,000 |
| 2021/07/08 | 3,290 | 3,305 | 3,265 | 3,265 | -15 | -0.5% | 22,100 |
| 2021/07/07 | 3,295 | 3,315 | 3,270 | 3,280 | -55 | -1.6% | 17,800 |
| 2021/07/06 | 3,355 | 3,385 | 3,335 | 3,335 | +10 | +0.3% | 33,100 |
| 2021/07/05 | 3,380 | 3,380 | 3,325 | 3,325 | -35 | -1% | 13,900 |
| 2021/07/02 | 3,360 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 43,100 |
| 2021/07/01 | 3,330 | 3,340 | 3,295 | 3,330 | +40 | +1.2% | 26,300 |
| 2021/06/30 | 3,370 | 3,370 | 3,290 | 3,290 | -35 | -1.1% | 26,500 |
| 2021/06/29 | 3,340 | 3,340 | 3,295 | 3,325 | -35 | -1% | 58,100 |
| 2021/06/28 | 3,340 | 3,375 | 3,315 | 3,360 | +50 | +1.5% | 27,700 |
| 2021/06/25 | 3,370 | 3,370 | 3,305 | 3,310 | -30 | -0.9% | 35,100 |
| 2021/06/24 | 3,370 | 3,370 | 3,320 | 3,340 | -10 | -0.3% | 23,500 |
| 2021/06/23 | 3,370 | 3,370 | 3,300 | 3,350 | +10 | +0.3% | 36,700 |
| 2021/06/22 | 3,345 | 3,385 | 3,295 | 3,340 | +80 | +2.5% | 48,400 |
| 2021/06/21 | 3,310 | 3,320 | 3,260 | 3,260 | -120 | -3.6% | 43,200 |
| 2021/06/18 | 3,400 | 3,415 | 3,360 | 3,380 | +35 | +1% | 39,700 |
901～
950
件表示中 / 3694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 | 168,000円 | +15.1% | +22.7% | 0.67% | 22.81倍 | 6.86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 | 284,900円 | -4.4% | +13.4% | 3.33% | 15.38倍 | 3.49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 | 258,800円 | +4.5% | -6.8% | 3.40% | 8.69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
