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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 3,735 | 3,745 | 3,670 | 3,675 | -30 | -0.8% | 25,500 |
| 2021/04/01 | 3,785 | 3,785 | 3,705 | 3,705 | -80 | -2.1% | 29,700 |
| 2021/03/31 | 3,810 | 3,840 | 3,770 | 3,785 | -70 | -1.8% | 30,200 |
| 2021/03/30 | 3,890 | 3,910 | 3,835 | 3,855 | -70 | -1.8% | 42,200 |
| 2021/03/29 | 3,920 | 3,955 | 3,880 | 3,925 | +40 | +1% | 59,200 |
| 2021/03/26 | 3,865 | 3,885 | 3,810 | 3,885 | +70 | +1.8% | 34,400 |
| 2021/03/25 | 3,795 | 3,835 | 3,760 | 3,815 | +90 | +2.4% | 40,800 |
| 2021/03/24 | 3,775 | 3,795 | 3,710 | 3,725 | -85 | -2.2% | 41,100 |
| 2021/03/23 | 3,770 | 3,860 | 3,735 | 3,810 | +40 | +1.1% | 44,500 |
| 2021/03/22 | 3,705 | 3,785 | 3,700 | 3,770 | -5 | -0.1% | 36,400 |
| 2021/03/19 | 3,750 | 3,810 | 3,745 | 3,775 | -10 | -0.3% | 77,700 |
| 2021/03/18 | 3,725 | 3,810 | 3,705 | 3,785 | +75 | +2% | 90,200 |
| 2021/03/17 | 3,640 | 3,735 | 3,610 | 3,710 | +55 | +1.5% | 49,700 |
| 2021/03/16 | 3,670 | 3,715 | 3,645 | 3,655 | -5 | -0.1% | 54,300 |
| 2021/03/15 | 3,550 | 3,660 | 3,550 | 3,660 | +110 | +3.1% | 78,100 |
| 2021/03/12 | 3,520 | 3,550 | 3,470 | 3,550 | +75 | +2.2% | 89,600 |
| 2021/03/11 | 3,435 | 3,505 | 3,420 | 3,475 | +65 | +1.9% | 59,700 |
| 2021/03/10 | 3,445 | 3,445 | 3,340 | 3,410 | -65 | -1.9% | 59,600 |
| 2021/03/09 | 3,500 | 3,500 | 3,430 | 3,475 | +25 | +0.7% | 48,100 |
| 2021/03/08 | 3,425 | 3,475 | 3,425 | 3,450 | +65 | +1.9% | 60,200 |
| 2021/03/05 | 3,360 | 3,385 | 3,320 | 3,385 | +25 | +0.7% | 54,400 |
| 2021/03/04 | 3,315 | 3,365 | 3,310 | 3,360 | +25 | +0.7% | 36,300 |
| 2021/03/03 | 3,320 | 3,340 | 3,295 | 3,335 | +20 | +0.6% | 39,000 |
| 2021/03/02 | 3,370 | 3,390 | 3,290 | 3,315 | -65 | -1.9% | 48,100 |
| 2021/03/01 | 3,370 | 3,395 | 3,345 | 3,380 | +110 | +3.4% | 71,800 |
| 2021/02/26 | 3,355 | 3,380 | 3,270 | 3,270 | -90 | -2.7% | 93,300 |
| 2021/02/25 | 3,430 | 3,450 | 3,325 | 3,360 | -50 | -1.5% | 145,500 |
| 2021/02/24 | 3,475 | 3,510 | 3,400 | 3,410 | -55 | -1.6% | 533,700 |
| 2021/02/22 | 3,465 | 3,470 | 3,420 | 3,465 | +45 | +1.3% | 161,300 |
| 2021/02/19 | 3,445 | 3,460 | 3,375 | 3,420 | -65 | -1.9% | 159,300 |
| 2021/02/18 | 3,530 | 3,545 | 3,485 | 3,485 | -30 | -0.9% | 46,400 |
| 2021/02/17 | 3,535 | 3,550 | 3,515 | 3,515 | -35 | -1% | 33,800 |
| 2021/02/16 | 3,545 | 3,565 | 3,530 | 3,550 | +15 | +0.4% | 26,900 |
| 2021/02/15 | 3,500 | 3,540 | 3,495 | 3,535 | +40 | +1.1% | 31,800 |
| 2021/02/12 | 3,515 | 3,530 | 3,495 | 3,495 | -20 | -0.6% | 26,600 |
| 2021/02/10 | 3,515 | 3,540 | 3,510 | 3,515 | -10 | -0.3% | 34,200 |
| 2021/02/09 | 3,490 | 3,530 | 3,485 | 3,525 | +10 | +0.3% | 38,600 |
| 2021/02/08 | 3,475 | 3,540 | 3,475 | 3,515 | +45 | +1.3% | 46,700 |
| 2021/02/05 | 3,470 | 3,520 | 3,455 | 3,470 | +10 | +0.3% | 51,100 |
| 2021/02/04 | 3,470 | 3,535 | 3,455 | 3,460 | ±0 | ±0% | 67,500 |
| 2021/02/03 | 3,405 | 3,475 | 3,405 | 3,460 | +80 | +2.4% | 82,200 |
| 2021/02/02 | 3,365 | 3,395 | 3,335 | 3,380 | ±0 | ±0% | 49,400 |
| 2021/02/01 | 3,420 | 3,425 | 3,365 | 3,380 | -100 | -2.9% | 67,400 |
| 2021/01/29 | 3,460 | 3,515 | 3,435 | 3,480 | +50 | +1.5% | 75,000 |
| 2021/01/28 | 3,400 | 3,495 | 3,395 | 3,430 | ±0 | ±0% | 244,800 |
| 2021/01/27 | 3,425 | 3,475 | 3,410 | 3,430 | +30 | +0.9% | 64,700 |
| 2021/01/26 | 3,410 | 3,435 | 3,340 | 3,400 | -55 | -1.6% | 95,100 |
| 2021/01/25 | 3,345 | 3,455 | 3,345 | 3,455 | +90 | +2.7% | 67,600 |
| 2021/01/22 | 3,355 | 3,380 | 3,340 | 3,365 | -45 | -1.3% | 54,300 |
| 2021/01/21 | 3,460 | 3,460 | 3,380 | 3,410 | ±0 | ±0% | 47,200 |
1001～
1050
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
