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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,185 | 3,220 | 3,185 | 3,190 | +10 | +0.3% | 301,800 |
| 2024/02/22 | 3,195 | 3,205 | 3,175 | 3,180 | -15 | -0.5% | 218,300 |
| 2024/02/21 | 3,195 | 3,205 | 3,160 | 3,195 | ±0 | ±0% | 156,100 |
| 2024/02/20 | 3,210 | 3,220 | 3,195 | 3,195 | ±0 | ±0% | 60,000 |
| 2024/02/19 | 3,180 | 3,210 | 3,160 | 3,195 | +15 | +0.5% | 72,400 |
| 2024/02/16 | 3,180 | 3,205 | 3,155 | 3,180 | +20 | +0.6% | 73,800 |
| 2024/02/15 | 3,255 | 3,255 | 3,160 | 3,160 | -85 | -2.6% | 70,800 |
| 2024/02/14 | 3,270 | 3,290 | 3,235 | 3,245 | -55 | -1.7% | 48,600 |
| 2024/02/13 | 3,270 | 3,310 | 3,235 | 3,300 | +60 | +1.9% | 77,700 |
| 2024/02/09 | 3,200 | 3,250 | 3,200 | 3,240 | +30 | +0.9% | 69,200 |
| 2024/02/08 | 3,220 | 3,230 | 3,180 | 3,210 | -20 | -0.6% | 66,100 |
| 2024/02/07 | 3,225 | 3,245 | 3,215 | 3,230 | -5 | -0.2% | 49,500 |
| 2024/02/06 | 3,280 | 3,280 | 3,225 | 3,235 | -45 | -1.4% | 54,200 |
| 2024/02/05 | 3,305 | 3,310 | 3,280 | 3,280 | -25 | -0.8% | 39,300 |
| 2024/02/02 | 3,375 | 3,375 | 3,305 | 3,305 | -40 | -1.2% | 38,700 |
| 2024/02/01 | 3,325 | 3,355 | 3,315 | 3,345 | +15 | +0.5% | 44,300 |
| 2024/01/31 | 3,310 | 3,335 | 3,305 | 3,330 | +5 | +0.2% | 24,300 |
| 2024/01/30 | 3,315 | 3,365 | 3,315 | 3,325 | +10 | +0.3% | 29,700 |
| 2024/01/29 | 3,305 | 3,340 | 3,290 | 3,315 | +15 | +0.5% | 29,000 |
| 2024/01/26 | 3,320 | 3,325 | 3,300 | 3,300 | -15 | -0.5% | 33,700 |
| 2024/01/25 | 3,325 | 3,330 | 3,295 | 3,315 | -5 | -0.2% | 27,700 |
| 2024/01/24 | 3,380 | 3,380 | 3,310 | 3,320 | -80 | -2.4% | 38,300 |
| 2024/01/23 | 3,400 | 3,435 | 3,395 | 3,400 | +5 | +0.1% | 38,900 |
| 2024/01/22 | 3,360 | 3,395 | 3,360 | 3,395 | +60 | +1.8% | 35,700 |
| 2024/01/19 | 3,285 | 3,340 | 3,285 | 3,335 | +50 | +1.5% | 48,700 |
| 2024/01/18 | 3,235 | 3,300 | 3,230 | 3,285 | +60 | +1.9% | 47,400 |
| 2024/01/17 | 3,255 | 3,280 | 3,225 | 3,225 | -30 | -0.9% | 52,000 |
| 2024/01/16 | 3,320 | 3,320 | 3,255 | 3,255 | -60 | -1.8% | 53,200 |
| 2024/01/15 | 3,275 | 3,325 | 3,225 | 3,315 | -90 | -2.6% | 86,300 |
| 2024/01/12 | 3,450 | 3,455 | 3,390 | 3,405 | -15 | -0.4% | 39,700 |
| 2024/01/11 | 3,450 | 3,470 | 3,420 | 3,420 | ±0 | ±0% | 43,000 |
| 2024/01/10 | 3,425 | 3,445 | 3,380 | 3,420 | +15 | +0.4% | 43,700 |
| 2024/01/09 | 3,340 | 3,405 | 3,340 | 3,405 | +70 | +2.1% | 38,400 |
| 2024/01/05 | 3,345 | 3,370 | 3,325 | 3,335 | ±0 | ±0% | 37,700 |
| 2024/01/04 | 3,295 | 3,335 | 3,275 | 3,335 | +40 | +1.2% | 24,000 |
| 2023/12/29 | 3,285 | 3,305 | 3,280 | 3,295 | +20 | +0.6% | 33,600 |
| 2023/12/28 | 3,280 | 3,290 | 3,260 | 3,275 | -30 | -0.9% | 24,600 |
| 2023/12/27 | 3,295 | 3,310 | 3,265 | 3,305 | +45 | +1.4% | 36,600 |
| 2023/12/26 | 3,280 | 3,285 | 3,260 | 3,260 | -20 | -0.6% | 23,700 |
| 2023/12/25 | 3,305 | 3,310 | 3,275 | 3,280 | -5 | -0.2% | 12,300 |
| 2023/12/22 | 3,265 | 3,290 | 3,245 | 3,285 | +35 | +1.1% | 26,300 |
| 2023/12/21 | 3,280 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 25,100 |
| 2023/12/20 | 3,285 | 3,300 | 3,270 | 3,290 | +25 | +0.8% | 30,300 |
| 2023/12/19 | 3,255 | 3,265 | 3,230 | 3,265 | +35 | +1.1% | 35,100 |
| 2023/12/18 | 3,240 | 3,245 | 3,200 | 3,230 | -40 | -1.2% | 24,700 |
| 2023/12/15 | 3,300 | 3,305 | 3,245 | 3,270 | -35 | -1.1% | 60,100 |
| 2023/12/14 | 3,270 | 3,305 | 3,270 | 3,305 | +20 | +0.6% | 42,200 |
| 2023/12/13 | 3,275 | 3,305 | 3,265 | 3,285 | +10 | +0.3% | 32,400 |
| 2023/12/12 | 3,285 | 3,315 | 3,270 | 3,275 | +5 | +0.2% | 35,500 |
| 2023/12/11 | 3,280 | 3,285 | 3,235 | 3,270 | +60 | +1.9% | 40,300 |
51～
100
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
