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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 3,400 | 3,400 | 3,335 | 3,345 | -65 | -1.9% | 28,000 |
| 2021/06/16 | 3,475 | 3,480 | 3,400 | 3,410 | -75 | -2.2% | 34,800 |
| 2021/06/15 | 3,460 | 3,485 | 3,435 | 3,485 | +25 | +0.7% | 31,400 |
| 2021/06/14 | 3,455 | 3,505 | 3,440 | 3,460 | +45 | +1.3% | 59,600 |
| 2021/06/11 | 3,405 | 3,415 | 3,360 | 3,415 | +30 | +0.9% | 53,100 |
| 2021/06/10 | 3,370 | 3,395 | 3,360 | 3,385 | +25 | +0.7% | 31,100 |
| 2021/06/09 | 3,320 | 3,375 | 3,320 | 3,360 | +45 | +1.4% | 29,800 |
| 2021/06/08 | 3,270 | 3,335 | 3,270 | 3,315 | +40 | +1.2% | 29,900 |
| 2021/06/07 | 3,300 | 3,300 | 3,265 | 3,275 | +20 | +0.6% | 21,900 |
| 2021/06/04 | 3,310 | 3,315 | 3,250 | 3,255 | -45 | -1.4% | 32,500 |
| 2021/06/03 | 3,245 | 3,305 | 3,245 | 3,300 | +45 | +1.4% | 35,400 |
| 2021/06/02 | 3,230 | 3,280 | 3,215 | 3,255 | ±0 | ±0% | 43,600 |
| 2021/06/01 | 3,230 | 3,260 | 3,200 | 3,255 | +40 | +1.2% | 35,700 |
| 2021/05/31 | 3,290 | 3,320 | 3,215 | 3,215 | -75 | -2.3% | 34,700 |
| 2021/05/28 | 3,265 | 3,295 | 3,245 | 3,290 | +70 | +2.2% | 26,100 |
| 2021/05/27 | 3,225 | 3,280 | 3,220 | 3,220 | -5 | -0.2% | 53,600 |
| 2021/05/26 | 3,290 | 3,290 | 3,225 | 3,225 | -35 | -1.1% | 20,300 |
| 2021/05/25 | 3,270 | 3,285 | 3,245 | 3,260 | -20 | -0.6% | 18,200 |
| 2021/05/24 | 3,270 | 3,295 | 3,250 | 3,280 | +10 | +0.3% | 13,200 |
| 2021/05/21 | 3,285 | 3,300 | 3,260 | 3,270 | +20 | +0.6% | 18,300 |
| 2021/05/20 | 3,250 | 3,310 | 3,250 | 3,250 | ±0 | ±0% | 20,800 |
| 2021/05/19 | 3,255 | 3,285 | 3,235 | 3,250 | -50 | -1.5% | 25,500 |
| 2021/05/18 | 3,305 | 3,310 | 3,260 | 3,300 | +25 | +0.8% | 30,700 |
| 2021/05/17 | 3,300 | 3,300 | 3,245 | 3,275 | +10 | +0.3% | 20,000 |
| 2021/05/14 | 3,245 | 3,300 | 3,230 | 3,265 | +50 | +1.6% | 32,800 |
| 2021/05/13 | 3,225 | 3,280 | 3,210 | 3,215 | -25 | -0.8% | 37,800 |
| 2021/05/12 | 3,255 | 3,290 | 3,205 | 3,240 | -55 | -1.7% | 35,700 |
| 2021/05/11 | 3,310 | 3,335 | 3,290 | 3,295 | -20 | -0.6% | 43,200 |
| 2021/05/10 | 3,350 | 3,350 | 3,315 | 3,315 | -20 | -0.6% | 16,000 |
| 2021/05/07 | 3,430 | 3,430 | 3,325 | 3,335 | -25 | -0.7% | 30,900 |
| 2021/05/06 | 3,365 | 3,385 | 3,295 | 3,360 | +110 | +3.4% | 57,100 |
| 2021/04/30 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 38,600 |
| 2021/04/28 | 3,265 | 3,315 | 3,265 | 3,290 | +25 | +0.8% | 56,000 |
| 2021/04/27 | 3,285 | 3,305 | 3,240 | 3,265 | -20 | -0.6% | 60,600 |
| 2021/04/26 | 3,325 | 3,360 | 3,245 | 3,285 | -35 | -1.1% | 69,800 |
| 2021/04/23 | 3,330 | 3,350 | 3,310 | 3,320 | -40 | -1.2% | 62,600 |
| 2021/04/22 | 3,355 | 3,375 | 3,300 | 3,360 | +5 | +0.1% | 73,600 |
| 2021/04/21 | 3,365 | 3,370 | 3,320 | 3,355 | -60 | -1.8% | 69,300 |
| 2021/04/20 | 3,485 | 3,485 | 3,400 | 3,415 | -140 | -3.9% | 78,200 |
| 2021/04/19 | 3,600 | 3,615 | 3,545 | 3,555 | -45 | -1.3% | 65,000 |
| 2021/04/16 | 3,630 | 3,650 | 3,550 | 3,600 | -30 | -0.8% | 67,600 |
| 2021/04/15 | 3,725 | 3,730 | 3,585 | 3,630 | -135 | -3.6% | 120,900 |
| 2021/04/14 | 3,730 | 3,795 | 3,710 | 3,765 | +50 | +1.3% | 44,900 |
| 2021/04/13 | 3,745 | 3,780 | 3,710 | 3,715 | +20 | +0.5% | 48,400 |
| 2021/04/12 | 3,650 | 3,700 | 3,640 | 3,695 | +45 | +1.2% | 26,800 |
| 2021/04/09 | 3,655 | 3,670 | 3,605 | 3,650 | +10 | +0.3% | 27,500 |
| 2021/04/08 | 3,690 | 3,690 | 3,620 | 3,640 | -80 | -2.2% | 36,400 |
| 2021/04/07 | 3,730 | 3,740 | 3,690 | 3,720 | -10 | -0.3% | 31,900 |
| 2021/04/06 | 3,660 | 3,730 | 3,645 | 3,730 | +20 | +0.5% | 52,700 |
| 2021/04/05 | 3,675 | 3,710 | 3,650 | 3,710 | +35 | +1% | 33,900 |
951～
1000
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
