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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 3,160 | 3,160 | 3,105 | 3,125 | -70 | -2.2% | 41,700 |
| 2019/08/09 | 3,175 | 3,235 | 3,175 | 3,195 | +25 | +0.8% | 22,300 |
| 2019/08/08 | 3,200 | 3,200 | 3,135 | 3,170 | -50 | -1.6% | 55,500 |
| 2019/08/07 | 3,200 | 3,250 | 3,185 | 3,220 | -20 | -0.6% | 44,000 |
| 2019/08/06 | 3,120 | 3,245 | 3,090 | 3,240 | +20 | +0.6% | 59,600 |
| 2019/08/05 | 3,285 | 3,290 | 3,150 | 3,220 | -70 | -2.1% | 63,200 |
| 2019/08/02 | 3,285 | 3,325 | 3,180 | 3,290 | -25 | -0.8% | 126,800 |
| 2019/08/01 | 3,330 | 3,345 | 3,300 | 3,315 | -45 | -1.3% | 79,800 |
| 2019/07/31 | 3,440 | 3,445 | 3,330 | 3,360 | -90 | -2.6% | 103,200 |
| 2019/07/30 | 3,430 | 3,460 | 3,425 | 3,450 | ±0 | ±0% | 35,400 |
| 2019/07/29 | 3,465 | 3,480 | 3,435 | 3,450 | -5 | -0.1% | 27,900 |
| 2019/07/26 | 3,490 | 3,490 | 3,440 | 3,455 | -5 | -0.1% | 23,600 |
| 2019/07/25 | 3,470 | 3,485 | 3,450 | 3,460 | -10 | -0.3% | 33,500 |
| 2019/07/24 | 3,510 | 3,510 | 3,450 | 3,470 | +5 | +0.1% | 37,600 |
| 2019/07/23 | 3,460 | 3,515 | 3,440 | 3,465 | +15 | +0.4% | 36,000 |
| 2019/07/22 | 3,440 | 3,495 | 3,415 | 3,450 | -5 | -0.1% | 45,200 |
| 2019/07/19 | 3,325 | 3,455 | 3,325 | 3,455 | +175 | +5.3% | 84,300 |
| 2019/07/18 | 3,475 | 3,485 | 3,265 | 3,280 | -195 | -5.6% | 121,700 |
| 2019/07/17 | 3,570 | 3,615 | 3,475 | 3,475 | -95 | -2.7% | 71,800 |
| 2019/07/16 | 3,685 | 3,725 | 3,560 | 3,570 | -255 | -6.7% | 139,200 |
| 2019/07/12 | 3,865 | 3,885 | 3,825 | 3,825 | -40 | -1% | 20,700 |
| 2019/07/11 | 3,795 | 3,880 | 3,795 | 3,865 | +70 | +1.8% | 22,400 |
| 2019/07/10 | 3,770 | 3,815 | 3,755 | 3,795 | -20 | -0.5% | 35,700 |
| 2019/07/09 | 3,875 | 3,890 | 3,805 | 3,815 | -65 | -1.7% | 29,400 |
| 2019/07/08 | 3,860 | 3,915 | 3,860 | 3,880 | ±0 | ±0% | 41,900 |
| 2019/07/05 | 3,900 | 3,915 | 3,850 | 3,880 | ±0 | ±0% | 22,800 |
| 2019/07/04 | 3,805 | 3,890 | 3,805 | 3,880 | +70 | +1.8% | 24,600 |
| 2019/07/03 | 3,745 | 3,820 | 3,740 | 3,810 | +65 | +1.7% | 38,500 |
| 2019/07/02 | 3,725 | 3,785 | 3,725 | 3,745 | +20 | +0.5% | 19,000 |
| 2019/07/01 | 3,705 | 3,730 | 3,675 | 3,725 | +65 | +1.8% | 22,000 |
| 2019/06/28 | 3,675 | 3,715 | 3,650 | 3,660 | -30 | -0.8% | 26,000 |
| 2019/06/27 | 3,680 | 3,725 | 3,670 | 3,690 | -20 | -0.5% | 25,500 |
| 2019/06/26 | 3,690 | 3,730 | 3,685 | 3,710 | -50 | -1.3% | 19,200 |
| 2019/06/25 | 3,780 | 3,820 | 3,735 | 3,760 | -5 | -0.1% | 30,800 |
| 2019/06/24 | 3,765 | 3,795 | 3,760 | 3,765 | +5 | +0.1% | 23,800 |
| 2019/06/21 | 3,705 | 3,810 | 3,675 | 3,760 | +60 | +1.6% | 83,900 |
| 2019/06/20 | 3,690 | 3,725 | 3,685 | 3,700 | +20 | +0.5% | 12,800 |
| 2019/06/19 | 3,655 | 3,710 | 3,645 | 3,680 | +20 | +0.5% | 26,600 |
| 2019/06/18 | 3,650 | 3,710 | 3,640 | 3,660 | -15 | -0.4% | 37,300 |
| 2019/06/17 | 3,665 | 3,690 | 3,630 | 3,675 | +10 | +0.3% | 32,000 |
| 2019/06/14 | 3,660 | 3,670 | 3,640 | 3,665 | ±0 | ±0% | 55,800 |
| 2019/06/13 | 3,640 | 3,685 | 3,625 | 3,665 | +10 | +0.3% | 42,300 |
| 2019/06/12 | 3,690 | 3,695 | 3,655 | 3,655 | -15 | -0.4% | 31,700 |
| 2019/06/11 | 3,685 | 3,690 | 3,650 | 3,670 | -20 | -0.5% | 35,200 |
| 2019/06/10 | 3,660 | 3,710 | 3,660 | 3,690 | +35 | +1% | 30,600 |
| 2019/06/07 | 3,640 | 3,685 | 3,640 | 3,655 | +10 | +0.3% | 26,400 |
| 2019/06/06 | 3,650 | 3,670 | 3,630 | 3,645 | -40 | -1.1% | 28,300 |
| 2019/06/05 | 3,660 | 3,700 | 3,660 | 3,685 | +30 | +0.8% | 26,200 |
| 2019/06/04 | 3,645 | 3,670 | 3,640 | 3,655 | +10 | +0.3% | 30,000 |
| 2019/06/03 | 3,605 | 3,660 | 3,580 | 3,645 | -5 | -0.1% | 46,300 |
1401～
1450
件表示中 / 3695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 | 268,500円 | +6.9% | +33.1% | 3.87% | 18.88倍 | 0.70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 | 166,100円 | +15.1% | +22.7% | 0.68% | 22.55倍 | 6.78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 | 388,500円 | +6.8% | +3.0% | 1.47% | 20.48倍 | 1.15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 | 285,800円 | -4.4% | +13.4% | 3.32% | 15.42倍 | 3.50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 | 259,700円 | +4.5% | -6.8% | 3.39% | 8.72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
