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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 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 |
| 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 |
1101～
1150
件表示中 / 3766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 | 274,800円 | +6.9% | +33.1% | 3.78% | 19.34倍 | 0.71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 |
| 理ビタミン | 291,300円 | +4.6% | -4.4% | 3.78% | 10.55倍 | 1.09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 |
| ＤｙＤｏ | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93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 |
| エスビー | 318,000円 | +2.8% | +1.6% | 1.51% | 10.12倍 | 0.96倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 249,800円 | +17.4% | +1.5% | 4.32% | 13.85倍 | 1.12倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
