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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 3,975 | 3,975 | 3,825 | 3,840 | -245 | -6% | 39,200 |
| 2018/12/21 | 4,265 | 4,265 | 4,040 | 4,085 | -110 | -2.6% | 49,800 |
| 2018/12/20 | 4,290 | 4,305 | 4,150 | 4,195 | -115 | -2.7% | 58,000 |
| 2018/12/19 | 4,325 | 4,370 | 4,285 | 4,310 | -55 | -1.3% | 45,400 |
| 2018/12/18 | 4,455 | 4,485 | 4,345 | 4,365 | -160 | -3.5% | 54,400 |
| 2018/12/17 | 4,545 | 4,545 | 4,495 | 4,525 | ±0 | ±0% | 25,400 |
| 2018/12/14 | 4,600 | 4,600 | 4,515 | 4,525 | -60 | -1.3% | 41,600 |
| 2018/12/13 | 4,545 | 4,610 | 4,510 | 4,585 | +40 | +0.9% | 51,300 |
| 2018/12/12 | 4,455 | 4,545 | 4,425 | 4,545 | +160 | +3.6% | 50,600 |
| 2018/12/11 | 4,435 | 4,475 | 4,335 | 4,385 | -25 | -0.6% | 49,700 |
| 2018/12/10 | 4,540 | 4,545 | 4,400 | 4,410 | -250 | -5.4% | 62,100 |
| 2018/12/07 | 4,700 | 4,720 | 4,610 | 4,660 | -55 | -1.2% | 64,900 |
| 2018/12/06 | 4,835 | 4,840 | 4,680 | 4,715 | -125 | -2.6% | 72,200 |
| 2018/12/05 | 4,760 | 4,855 | 4,745 | 4,840 | +30 | +0.6% | 47,300 |
| 2018/12/04 | 4,870 | 4,890 | 4,795 | 4,810 | -90 | -1.8% | 84,200 |
| 2018/12/03 | 4,950 | 4,965 | 4,855 | 4,900 | -5 | -0.1% | 50,400 |
| 2018/11/30 | 4,870 | 4,910 | 4,815 | 4,905 | +50 | +1% | 67,400 |
| 2018/11/29 | 4,860 | 4,910 | 4,835 | 4,855 | +35 | +0.7% | 41,900 |
| 2018/11/28 | 4,850 | 4,890 | 4,790 | 4,820 | -10 | -0.2% | 50,600 |
| 2018/11/27 | 4,760 | 4,845 | 4,745 | 4,830 | +85 | +1.8% | 29,200 |
| 2018/11/26 | 4,800 | 4,800 | 4,710 | 4,745 | -20 | -0.4% | 34,300 |
| 2018/11/22 | 4,640 | 4,780 | 4,630 | 4,765 | +105 | +2.3% | 37,900 |
| 2018/11/21 | 4,645 | 4,685 | 4,610 | 4,660 | -55 | -1.2% | 41,200 |
| 2018/11/20 | 4,720 | 4,740 | 4,660 | 4,715 | -5 | -0.1% | 29,400 |
| 2018/11/19 | 4,720 | 4,760 | 4,705 | 4,720 | +45 | +1% | 31,900 |
| 2018/11/16 | 4,695 | 4,695 | 4,630 | 4,675 | +20 | +0.4% | 28,800 |
| 2018/11/15 | 4,635 | 4,710 | 4,625 | 4,655 | +35 | +0.8% | 37,100 |
| 2018/11/14 | 4,635 | 4,670 | 4,580 | 4,620 | -15 | -0.3% | 46,700 |
| 2018/11/13 | 4,740 | 4,740 | 4,580 | 4,635 | -165 | -3.4% | 69,300 |
| 2018/11/12 | 4,730 | 4,835 | 4,720 | 4,800 | +60 | +1.3% | 47,300 |
| 2018/11/09 | 4,750 | 4,795 | 4,725 | 4,740 | +5 | +0.1% | 39,200 |
| 2018/11/08 | 4,635 | 4,745 | 4,635 | 4,735 | +130 | +2.8% | 34,600 |
| 2018/11/07 | 4,600 | 4,665 | 4,585 | 4,605 | +5 | +0.1% | 31,000 |
| 2018/11/06 | 4,535 | 4,635 | 4,535 | 4,600 | +60 | +1.3% | 36,400 |
| 2018/11/05 | 4,550 | 4,610 | 4,500 | 4,540 | -25 | -0.5% | 59,500 |
| 2018/11/02 | 4,530 | 4,570 | 4,490 | 4,565 | -15 | -0.3% | 51,000 |
| 2018/11/01 | 4,555 | 4,595 | 4,520 | 4,580 | +25 | +0.5% | 71,300 |
| 2018/10/31 | 4,510 | 4,560 | 4,495 | 4,555 | +130 | +2.9% | 89,200 |
| 2018/10/30 | 4,355 | 4,530 | 4,315 | 4,425 | +140 | +3.3% | 453,000 |
| 2018/10/29 | 4,390 | 4,460 | 4,275 | 4,285 | -145 | -3.3% | 79,700 |
| 2018/10/26 | 4,450 | 4,490 | 4,365 | 4,430 | -35 | -0.8% | 79,800 |
| 2018/10/25 | 4,570 | 4,575 | 4,450 | 4,465 | -175 | -3.8% | 77,000 |
| 2018/10/24 | 4,565 | 4,665 | 4,550 | 4,640 | +60 | +1.3% | 57,300 |
| 2018/10/23 | 4,755 | 4,755 | 4,570 | 4,580 | -185 | -3.9% | 74,900 |
| 2018/10/22 | 4,745 | 4,845 | 4,675 | 4,765 | +35 | +0.7% | 95,800 |
| 2018/10/19 | 4,700 | 4,740 | 4,640 | 4,730 | +20 | +0.4% | 67,800 |
| 2018/10/18 | 4,770 | 4,815 | 4,690 | 4,710 | -55 | -1.2% | 60,300 |
| 2018/10/17 | 4,750 | 4,815 | 4,725 | 4,765 | +15 | +0.3% | 58,100 |
| 2018/10/16 | 4,750 | 4,820 | 4,685 | 4,750 | -65 | -1.3% | 87,700 |
| 2018/10/15 | 4,815 | 5,030 | 4,770 | 4,815 | +280 | +6.2% | 200,200 |
1551～
1600
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
