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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 4,155 | 4,180 | 4,105 | 4,130 | -70 | -1.7% | 47,100 |
| 2019/03/12 | 4,175 | 4,215 | 4,170 | 4,200 | +25 | +0.6% | 44,400 |
| 2019/03/11 | 4,155 | 4,190 | 4,115 | 4,175 | -15 | -0.4% | 45,700 |
| 2019/03/08 | 4,230 | 4,255 | 4,175 | 4,190 | -105 | -2.4% | 51,400 |
| 2019/03/07 | 4,265 | 4,305 | 4,245 | 4,295 | +40 | +0.9% | 39,800 |
| 2019/03/06 | 4,320 | 4,320 | 4,235 | 4,255 | -70 | -1.6% | 28,700 |
| 2019/03/05 | 4,310 | 4,325 | 4,295 | 4,325 | -25 | -0.6% | 39,900 |
| 2019/03/04 | 4,350 | 4,360 | 4,320 | 4,350 | ±0 | ±0% | 47,000 |
| 2019/03/01 | 4,350 | 4,355 | 4,270 | 4,350 | +35 | +0.8% | 52,100 |
| 2019/02/28 | 4,270 | 4,325 | 4,250 | 4,315 | +50 | +1.2% | 58,500 |
| 2019/02/27 | 4,225 | 4,290 | 4,200 | 4,265 | +40 | +0.9% | 68,300 |
| 2019/02/26 | 4,235 | 4,240 | 4,190 | 4,225 | -75 | -1.7% | 66,200 |
| 2019/02/25 | 4,200 | 4,300 | 4,160 | 4,300 | +155 | +3.7% | 365,900 |
| 2019/02/22 | 4,165 | 4,165 | 4,130 | 4,145 | -10 | -0.2% | 100,900 |
| 2019/02/21 | 4,170 | 4,170 | 4,140 | 4,155 | +20 | +0.5% | 47,600 |
| 2019/02/20 | 4,110 | 4,200 | 4,100 | 4,135 | +60 | +1.5% | 94,700 |
| 2019/02/19 | 4,065 | 4,085 | 4,050 | 4,075 | +10 | +0.2% | 21,900 |
| 2019/02/18 | 4,035 | 4,070 | 4,025 | 4,065 | +100 | +2.5% | 51,800 |
| 2019/02/15 | 3,970 | 3,970 | 3,930 | 3,965 | -45 | -1.1% | 26,700 |
| 2019/02/14 | 4,010 | 4,030 | 4,000 | 4,010 | ±0 | ±0% | 40,100 |
| 2019/02/13 | 4,025 | 4,085 | 4,005 | 4,010 | +5 | +0.1% | 36,500 |
| 2019/02/12 | 3,900 | 4,010 | 3,900 | 4,005 | +105 | +2.7% | 43,200 |
| 2019/02/08 | 3,920 | 3,920 | 3,865 | 3,900 | -40 | -1% | 59,100 |
| 2019/02/07 | 3,975 | 4,000 | 3,935 | 3,940 | -60 | -1.5% | 57,700 |
| 2019/02/06 | 3,990 | 4,005 | 3,975 | 4,000 | -10 | -0.2% | 26,300 |
| 2019/02/05 | 3,980 | 4,010 | 3,965 | 4,010 | +40 | +1% | 47,100 |
| 2019/02/04 | 3,930 | 4,015 | 3,930 | 3,970 | +25 | +0.6% | 58,800 |
| 2019/02/01 | 3,950 | 3,990 | 3,945 | 3,945 | +20 | +0.5% | 52,700 |
| 2019/01/31 | 3,955 | 3,975 | 3,875 | 3,925 | -5 | -0.1% | 104,000 |
| 2019/01/30 | 3,900 | 3,950 | 3,895 | 3,930 | +20 | +0.5% | 123,500 |
| 2019/01/29 | 3,800 | 3,915 | 3,790 | 3,910 | +130 | +3.4% | 65,600 |
| 2019/01/28 | 3,795 | 3,815 | 3,760 | 3,780 | -70 | -1.8% | 71,600 |
| 2019/01/25 | 3,805 | 3,870 | 3,775 | 3,850 | +110 | +2.9% | 68,500 |
| 2019/01/24 | 3,695 | 3,770 | 3,685 | 3,740 | +45 | +1.2% | 51,100 |
| 2019/01/23 | 3,685 | 3,740 | 3,670 | 3,695 | -20 | -0.5% | 60,100 |
| 2019/01/22 | 3,800 | 3,800 | 3,710 | 3,715 | -55 | -1.5% | 43,600 |
| 2019/01/21 | 3,830 | 3,845 | 3,745 | 3,770 | -30 | -0.8% | 51,700 |
| 2019/01/18 | 3,750 | 3,820 | 3,730 | 3,800 | +95 | +2.6% | 47,200 |
| 2019/01/17 | 3,715 | 3,765 | 3,680 | 3,705 | ±0 | ±0% | 76,800 |
| 2019/01/16 | 3,905 | 3,920 | 3,700 | 3,705 | -195 | -5% | 159,800 |
| 2019/01/15 | 3,900 | 3,980 | 3,715 | 3,900 | -350 | -8.2% | 216,400 |
| 2019/01/11 | 4,260 | 4,265 | 4,165 | 4,250 | +65 | +1.6% | 63,300 |
| 2019/01/10 | 4,260 | 4,270 | 4,165 | 4,185 | -80 | -1.9% | 39,900 |
| 2019/01/09 | 4,250 | 4,335 | 4,250 | 4,265 | +110 | +2.6% | 47,000 |
| 2019/01/08 | 4,210 | 4,230 | 4,145 | 4,155 | -55 | -1.3% | 43,400 |
| 2019/01/07 | 4,160 | 4,255 | 4,160 | 4,210 | +120 | +2.9% | 49,900 |
| 2019/01/04 | 3,970 | 4,110 | 3,940 | 4,090 | -5 | -0.1% | 50,600 |
| 2018/12/28 | 4,165 | 4,170 | 4,055 | 4,095 | -75 | -1.8% | 41,000 |
| 2018/12/27 | 4,055 | 4,170 | 4,045 | 4,170 | +245 | +6.2% | 43,800 |
| 2018/12/26 | 3,815 | 3,995 | 3,815 | 3,925 | +85 | +2.2% | 44,200 |
1501～
1550
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
