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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,573 | 2,578 | 2,532 | 2,543 | -17 | -0.7% | 90,400 |
| 2025/01/17 | 2,537 | 2,579 | 2,512 | 2,560 | +11 | +0.4% | 56,700 |
| 2025/01/16 | 2,629 | 2,645 | 2,535 | 2,549 | -63 | -2.4% | 113,000 |
| 2025/01/15 | 2,599 | 2,644 | 2,556 | 2,612 | +29 | +1.1% | 120,400 |
| 2025/01/14 | 2,608 | 2,608 | 2,566 | 2,583 | -17 | -0.7% | 64,300 |
| 2025/01/10 | 2,606 | 2,627 | 2,600 | 2,600 | -10 | -0.4% | 33,200 |
| 2025/01/09 | 2,619 | 2,629 | 2,606 | 2,610 | -9 | -0.3% | 28,600 |
| 2025/01/08 | 2,657 | 2,664 | 2,619 | 2,619 | -18 | -0.7% | 29,100 |
| 2025/01/07 | 2,685 | 2,685 | 2,637 | 2,637 | -48 | -1.8% | 42,900 |
| 2025/01/06 | 2,741 | 2,748 | 2,684 | 2,685 | -52 | -1.9% | 56,400 |
| 2024/12/30 | 2,731 | 2,764 | 2,731 | 2,737 | -20 | -0.7% | 28,400 |
| 2024/12/27 | 2,757 | 2,757 | 2,729 | 2,757 | ±0 | ±0% | 34,900 |
| 2024/12/26 | 2,705 | 2,759 | 2,702 | 2,757 | +54 | +2% | 47,200 |
| 2024/12/25 | 2,694 | 2,703 | 2,664 | 2,703 | +14 | +0.5% | 16,800 |
| 2024/12/24 | 2,696 | 2,712 | 2,681 | 2,689 | -7 | -0.3% | 19,900 |
| 2024/12/23 | 2,700 | 2,709 | 2,695 | 2,696 | -12 | -0.4% | 14,200 |
| 2024/12/20 | 2,725 | 2,736 | 2,708 | 2,708 | -2 | -0.1% | 20,300 |
| 2024/12/19 | 2,689 | 2,730 | 2,684 | 2,710 | +8 | +0.3% | 14,900 |
| 2024/12/18 | 2,710 | 2,714 | 2,689 | 2,702 | -1 | ±0% | 14,500 |
| 2024/12/17 | 2,699 | 2,714 | 2,693 | 2,703 | +4 | +0.1% | 18,400 |
| 2024/12/16 | 2,709 | 2,738 | 2,699 | 2,699 | -11 | -0.4% | 10,800 |
| 2024/12/13 | 2,716 | 2,740 | 2,710 | 2,710 | -32 | -1.2% | 29,600 |
| 2024/12/12 | 2,745 | 2,751 | 2,723 | 2,742 | +11 | +0.4% | 28,400 |
| 2024/12/11 | 2,733 | 2,742 | 2,717 | 2,731 | +6 | +0.2% | 19,800 |
| 2024/12/10 | 2,757 | 2,757 | 2,717 | 2,725 | +4 | +0.1% | 21,000 |
| 2024/12/09 | 2,716 | 2,757 | 2,716 | 2,721 | +8 | +0.3% | 23,100 |
| 2024/12/06 | 2,682 | 2,717 | 2,681 | 2,713 | +10 | +0.4% | 17,700 |
| 2024/12/05 | 2,710 | 2,711 | 2,683 | 2,703 | +6 | +0.2% | 17,200 |
| 2024/12/04 | 2,701 | 2,704 | 2,681 | 2,697 | -5 | -0.2% | 17,600 |
| 2024/12/03 | 2,657 | 2,722 | 2,657 | 2,702 | +46 | +1.7% | 40,900 |
| 2024/12/02 | 2,629 | 2,665 | 2,629 | 2,656 | +28 | +1.1% | 19,400 |
| 2024/11/29 | 2,645 | 2,657 | 2,628 | 2,628 | -11 | -0.4% | 20,500 |
| 2024/11/28 | 2,600 | 2,643 | 2,599 | 2,639 | +32 | +1.2% | 21,500 |
| 2024/11/27 | 2,628 | 2,632 | 2,588 | 2,607 | -31 | -1.2% | 47,100 |
| 2024/11/26 | 2,640 | 2,649 | 2,615 | 2,638 | -4 | -0.2% | 36,900 |
| 2024/11/25 | 2,662 | 2,673 | 2,640 | 2,642 | ±0 | ±0% | 40,300 |
| 2024/11/22 | 2,636 | 2,662 | 2,620 | 2,642 | +7 | +0.3% | 23,800 |
| 2024/11/21 | 2,650 | 2,650 | 2,605 | 2,635 | -15 | -0.6% | 39,400 |
| 2024/11/20 | 2,650 | 2,660 | 2,632 | 2,650 | +6 | +0.2% | 29,700 |
| 2024/11/19 | 2,640 | 2,653 | 2,630 | 2,644 | +1 | ±0% | 20,900 |
| 2024/11/18 | 2,649 | 2,663 | 2,641 | 2,643 | -15 | -0.6% | 25,600 |
| 2024/11/15 | 2,650 | 2,700 | 2,646 | 2,658 | +8 | +0.3% | 19,200 |
| 2024/11/14 | 2,678 | 2,678 | 2,646 | 2,650 | -28 | -1% | 34,300 |
| 2024/11/13 | 2,725 | 2,737 | 2,678 | 2,678 | -47 | -1.7% | 31,600 |
| 2024/11/12 | 2,734 | 2,739 | 2,710 | 2,725 | +8 | +0.3% | 39,000 |
| 2024/11/11 | 2,739 | 2,739 | 2,703 | 2,717 | -27 | -1% | 30,200 |
| 2024/11/08 | 2,813 | 2,819 | 2,743 | 2,744 | -64 | -2.3% | 25,100 |
| 2024/11/07 | 2,770 | 2,818 | 2,770 | 2,808 | +56 | +2% | 26,300 |
| 2024/11/06 | 2,805 | 2,805 | 2,752 | 2,752 | -34 | -1.2% | 17,000 |
| 2024/11/05 | 2,800 | 2,813 | 2,780 | 2,786 | -4 | -0.1% | 17,300 |
101～
150
件表示中 / 3722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 | 258,000円 | +6.9% | +33.1% | 4.03% | 18.15倍 | 0.67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 |
| ＤｙＤｏ | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 | 312,500円 | +2.8% | +1.6% | 1.54% | 9.94倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 亀田菓 | 367,500円 | -2.2% | -0.2% | 1.58% | 19.37倍 | 1.02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 |
| 理ビタミン | 263,700円 | +4.6% | -4.4% | 4.17% | 9.60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
