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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 3,660 | 3,675 | 3,635 | 3,650 | -15 | -0.4% | 28,200 |
| 2019/05/30 | 3,715 | 3,725 | 3,655 | 3,665 | -85 | -2.3% | 34,900 |
| 2019/05/29 | 3,800 | 3,820 | 3,745 | 3,750 | -100 | -2.6% | 35,400 |
| 2019/05/28 | 3,920 | 3,950 | 3,840 | 3,850 | -90 | -2.3% | 31,000 |
| 2019/05/27 | 3,915 | 3,950 | 3,890 | 3,940 | +50 | +1.3% | 22,200 |
| 2019/05/24 | 3,855 | 3,910 | 3,850 | 3,890 | +5 | +0.1% | 27,300 |
| 2019/05/23 | 3,850 | 3,900 | 3,850 | 3,885 | +20 | +0.5% | 32,400 |
| 2019/05/22 | 3,845 | 3,880 | 3,845 | 3,865 | -5 | -0.1% | 14,400 |
| 2019/05/21 | 3,800 | 3,875 | 3,790 | 3,870 | +5 | +0.1% | 17,800 |
| 2019/05/20 | 3,910 | 3,955 | 3,845 | 3,865 | -40 | -1% | 17,300 |
| 2019/05/17 | 3,875 | 3,910 | 3,845 | 3,905 | +70 | +1.8% | 27,900 |
| 2019/05/16 | 3,795 | 3,845 | 3,770 | 3,835 | +45 | +1.2% | 24,700 |
| 2019/05/15 | 3,745 | 3,795 | 3,725 | 3,790 | +60 | +1.6% | 40,500 |
| 2019/05/14 | 3,650 | 3,740 | 3,595 | 3,730 | +20 | +0.5% | 34,800 |
| 2019/05/13 | 3,740 | 3,750 | 3,670 | 3,710 | -45 | -1.2% | 56,900 |
| 2019/05/10 | 3,750 | 3,800 | 3,720 | 3,755 | -10 | -0.3% | 48,800 |
| 2019/05/09 | 3,825 | 3,835 | 3,755 | 3,765 | -115 | -3% | 44,600 |
| 2019/05/08 | 3,870 | 3,905 | 3,850 | 3,880 | +10 | +0.3% | 81,100 |
| 2019/05/07 | 3,925 | 3,980 | 3,810 | 3,870 | +40 | +1% | 88,000 |
| 2019/04/26 | 3,780 | 3,850 | 3,725 | 3,830 | -70 | -1.8% | 132,300 |
| 2019/04/25 | 3,935 | 3,950 | 3,880 | 3,900 | +10 | +0.3% | 70,100 |
| 2019/04/24 | 3,960 | 3,990 | 3,885 | 3,890 | -65 | -1.6% | 70,100 |
| 2019/04/23 | 3,995 | 4,010 | 3,935 | 3,955 | -40 | -1% | 28,600 |
| 2019/04/22 | 4,005 | 4,005 | 3,965 | 3,995 | +15 | +0.4% | 26,700 |
| 2019/04/19 | 4,030 | 4,040 | 3,975 | 3,980 | +10 | +0.3% | 33,500 |
| 2019/04/18 | 4,045 | 4,045 | 3,955 | 3,970 | -5 | -0.1% | 61,100 |
| 2019/04/17 | 4,190 | 4,190 | 3,970 | 3,975 | -215 | -5.1% | 159,200 |
| 2019/04/16 | 3,950 | 4,205 | 3,950 | 4,190 | +220 | +5.5% | 160,200 |
| 2019/04/15 | 3,865 | 4,000 | 3,810 | 3,970 | -80 | -2% | 173,600 |
| 2019/04/12 | 4,030 | 4,050 | 3,975 | 4,050 | +45 | +1.1% | 48,000 |
| 2019/04/11 | 3,985 | 4,020 | 3,975 | 4,005 | +20 | +0.5% | 25,700 |
| 2019/04/10 | 3,965 | 4,005 | 3,965 | 3,985 | -25 | -0.6% | 16,800 |
| 2019/04/09 | 4,025 | 4,025 | 3,960 | 4,010 | -15 | -0.4% | 32,900 |
| 2019/04/08 | 4,085 | 4,090 | 4,015 | 4,025 | +10 | +0.2% | 23,700 |
| 2019/04/05 | 4,015 | 4,055 | 3,990 | 4,015 | +5 | +0.1% | 34,900 |
| 2019/04/04 | 4,015 | 4,030 | 3,995 | 4,010 | -50 | -1.2% | 60,600 |
| 2019/04/03 | 4,010 | 4,090 | 3,990 | 4,060 | +25 | +0.6% | 66,400 |
| 2019/04/02 | 4,180 | 4,180 | 4,025 | 4,035 | -105 | -2.5% | 33,300 |
| 2019/04/01 | 4,170 | 4,175 | 4,115 | 4,140 | +90 | +2.2% | 39,400 |
| 2019/03/29 | 4,035 | 4,050 | 4,010 | 4,050 | +40 | +1% | 32,300 |
| 2019/03/28 | 4,120 | 4,135 | 3,980 | 4,010 | -180 | -4.3% | 53,800 |
| 2019/03/27 | 4,150 | 4,205 | 4,110 | 4,190 | +80 | +1.9% | 67,900 |
| 2019/03/26 | 4,035 | 4,115 | 4,035 | 4,110 | +110 | +2.8% | 65,000 |
| 2019/03/25 | 3,985 | 4,010 | 3,950 | 4,000 | -55 | -1.4% | 45,900 |
| 2019/03/22 | 4,105 | 4,110 | 4,035 | 4,055 | -45 | -1.1% | 34,700 |
| 2019/03/20 | 4,075 | 4,100 | 4,030 | 4,100 | +25 | +0.6% | 32,100 |
| 2019/03/19 | 4,135 | 4,135 | 4,055 | 4,075 | -90 | -2.2% | 35,300 |
| 2019/03/18 | 4,155 | 4,190 | 4,110 | 4,165 | +60 | +1.5% | 42,700 |
| 2019/03/15 | 4,085 | 4,125 | 4,060 | 4,105 | +25 | +0.6% | 74,000 |
| 2019/03/14 | 4,130 | 4,140 | 4,060 | 4,080 | -50 | -1.2% | 56,200 |
1451～
1500
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
