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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,405 | 3,470 | 3,340 | 3,410 | -45 | -1.3% | 61,200 |
| 2021/01/19 | 3,485 | 3,485 | 3,360 | 3,455 | -35 | -1% | 84,400 |
| 2021/01/18 | 3,575 | 3,595 | 3,475 | 3,490 | -120 | -3.3% | 46,700 |
| 2021/01/15 | 3,570 | 3,615 | 3,515 | 3,610 | +40 | +1.1% | 79,700 |
| 2021/01/14 | 3,800 | 3,800 | 3,530 | 3,570 | +50 | +1.4% | 176,100 |
| 2021/01/13 | 3,510 | 3,585 | 3,505 | 3,520 | +40 | +1.1% | 73,800 |
| 2021/01/12 | 3,525 | 3,545 | 3,480 | 3,480 | +5 | +0.1% | 80,700 |
| 2021/01/08 | 3,415 | 3,505 | 3,400 | 3,475 | +45 | +1.3% | 62,400 |
| 2021/01/07 | 3,365 | 3,450 | 3,350 | 3,430 | +90 | +2.7% | 49,000 |
| 2021/01/06 | 3,325 | 3,360 | 3,300 | 3,340 | +15 | +0.5% | 30,500 |
| 2021/01/05 | 3,310 | 3,340 | 3,300 | 3,325 | +5 | +0.2% | 35,000 |
| 2021/01/04 | 3,390 | 3,390 | 3,290 | 3,320 | -45 | -1.3% | 23,500 |
| 2020/12/30 | 3,385 | 3,395 | 3,340 | 3,365 | -45 | -1.3% | 36,200 |
| 2020/12/29 | 3,335 | 3,410 | 3,330 | 3,410 | +60 | +1.8% | 35,900 |
| 2020/12/28 | 3,355 | 3,395 | 3,330 | 3,350 | ±0 | ±0% | 38,300 |
| 2020/12/25 | 3,320 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 17,900 |
| 2020/12/24 | 3,315 | 3,350 | 3,310 | 3,320 | -5 | -0.2% | 16,300 |
| 2020/12/23 | 3,320 | 3,335 | 3,290 | 3,325 | +30 | +0.9% | 21,000 |
| 2020/12/22 | 3,325 | 3,340 | 3,270 | 3,295 | -55 | -1.6% | 30,400 |
| 2020/12/21 | 3,380 | 3,395 | 3,340 | 3,350 | +5 | +0.1% | 26,600 |
| 2020/12/18 | 3,320 | 3,385 | 3,310 | 3,345 | +15 | +0.5% | 62,900 |
| 2020/12/17 | 3,375 | 3,375 | 3,315 | 3,330 | -45 | -1.3% | 27,000 |
| 2020/12/16 | 3,395 | 3,395 | 3,335 | 3,375 | +35 | +1% | 24,300 |
| 2020/12/15 | 3,315 | 3,370 | 3,305 | 3,340 | ±0 | ±0% | 26,900 |
| 2020/12/14 | 3,410 | 3,425 | 3,340 | 3,340 | -30 | -0.9% | 36,100 |
| 2020/12/11 | 3,365 | 3,410 | 3,325 | 3,370 | +10 | +0.3% | 53,700 |
| 2020/12/10 | 3,320 | 3,360 | 3,300 | 3,360 | +55 | +1.7% | 44,300 |
| 2020/12/09 | 3,280 | 3,345 | 3,265 | 3,305 | +40 | +1.2% | 77,400 |
| 2020/12/08 | 3,150 | 3,315 | 3,150 | 3,265 | +115 | +3.7% | 87,400 |
| 2020/12/07 | 3,170 | 3,170 | 3,110 | 3,150 | +20 | +0.6% | 37,800 |
| 2020/12/04 | 3,165 | 3,195 | 3,130 | 3,130 | -25 | -0.8% | 59,600 |
| 2020/12/03 | 3,150 | 3,170 | 3,085 | 3,155 | +15 | +0.5% | 49,500 |
| 2020/12/02 | 3,090 | 3,160 | 3,060 | 3,140 | +50 | +1.6% | 88,700 |
| 2020/12/01 | 3,145 | 3,165 | 3,065 | 3,090 | -50 | -1.6% | 60,800 |
| 2020/11/30 | 3,225 | 3,230 | 3,110 | 3,140 | -90 | -2.8% | 78,600 |
| 2020/11/27 | 3,215 | 3,260 | 3,185 | 3,230 | +35 | +1.1% | 64,900 |
| 2020/11/26 | 3,230 | 3,250 | 3,150 | 3,195 | ±0 | ±0% | 47,100 |
| 2020/11/25 | 3,260 | 3,280 | 3,165 | 3,195 | -35 | -1.1% | 78,600 |
| 2020/11/24 | 3,320 | 3,330 | 3,220 | 3,230 | -20 | -0.6% | 49,000 |
| 2020/11/20 | 3,250 | 3,305 | 3,235 | 3,250 | +20 | +0.6% | 42,500 |
| 2020/11/19 | 3,205 | 3,235 | 3,170 | 3,230 | -20 | -0.6% | 45,400 |
| 2020/11/18 | 3,235 | 3,255 | 3,205 | 3,250 | -5 | -0.2% | 28,500 |
| 2020/11/17 | 3,225 | 3,265 | 3,205 | 3,255 | -20 | -0.6% | 43,800 |
| 2020/11/16 | 3,255 | 3,300 | 3,220 | 3,275 | ±0 | ±0% | 46,400 |
| 2020/11/13 | 3,280 | 3,310 | 3,240 | 3,275 | -65 | -1.9% | 50,600 |
| 2020/11/12 | 3,310 | 3,340 | 3,270 | 3,340 | +5 | +0.1% | 48,100 |
| 2020/11/11 | 3,305 | 3,385 | 3,305 | 3,335 | +15 | +0.5% | 68,300 |
| 2020/11/10 | 3,315 | 3,350 | 3,280 | 3,320 | +5 | +0.2% | 85,900 |
| 2020/11/09 | 3,380 | 3,395 | 3,315 | 3,315 | -50 | -1.5% | 47,200 |
| 2020/11/06 | 3,345 | 3,380 | 3,310 | 3,365 | +10 | +0.3% | 73,900 |
1051～
1100
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
