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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,515 | 4,535 | 4,340 | 4,385 | -140 | -3.1% | 175,600 |
| 2018/07/30 | 4,505 | 4,575 | 4,490 | 4,525 | -45 | -1% | 50,600 |
| 2018/07/27 | 4,465 | 4,580 | 4,445 | 4,570 | +110 | +2.5% | 90,100 |
| 2018/07/26 | 4,410 | 4,475 | 4,380 | 4,460 | +95 | +2.2% | 52,500 |
| 2018/07/25 | 4,365 | 4,395 | 4,325 | 4,365 | ±0 | ±0% | 49,000 |
| 2018/07/24 | 4,335 | 4,380 | 4,275 | 4,365 | +55 | +1.3% | 60,300 |
| 2018/07/23 | 4,340 | 4,415 | 4,270 | 4,310 | -20 | -0.5% | 69,700 |
| 2018/07/20 | 4,235 | 4,345 | 4,225 | 4,330 | +65 | +1.5% | 79,700 |
| 2018/07/19 | 4,230 | 4,295 | 4,185 | 4,265 | -10 | -0.2% | 85,600 |
| 2018/07/18 | 4,235 | 4,335 | 4,225 | 4,275 | -30 | -0.7% | 114,500 |
| 2018/07/17 | 4,520 | 4,545 | 4,295 | 4,305 | -320 | -6.9% | 197,400 |
| 2018/07/13 | 4,000 | 4,645 | 4,000 | 4,625 | +680 | +17.2% | 467,500 |
| 2018/07/12 | 3,915 | 3,995 | 3,915 | 3,945 | +15 | +0.4% | 70,900 |
| 2018/07/11 | 3,980 | 3,980 | 3,925 | 3,930 | -55 | -1.4% | 70,200 |
| 2018/07/10 | 4,060 | 4,070 | 3,980 | 3,985 | -90 | -2.2% | 58,300 |
| 2018/07/09 | 4,030 | 4,080 | 3,990 | 4,075 | +45 | +1.1% | 54,900 |
| 2018/07/06 | 4,105 | 4,125 | 4,000 | 4,030 | -15 | -0.4% | 75,000 |
| 2018/07/05 | 4,125 | 4,140 | 4,030 | 4,045 | -65 | -1.6% | 77,500 |
| 2018/07/04 | 4,120 | 4,160 | 4,095 | 4,110 | -10 | -0.2% | 74,500 |
| 2018/07/03 | 4,210 | 4,210 | 4,080 | 4,120 | -110 | -2.6% | 108,500 |
| 2018/07/02 | 4,380 | 4,380 | 4,230 | 4,230 | -115 | -2.6% | 56,300 |
| 2018/06/29 | 4,240 | 4,345 | 4,225 | 4,345 | +35 | +0.8% | 100,300 |
| 2018/06/28 | 4,300 | 4,310 | 4,245 | 4,310 | -5 | -0.1% | 81,600 |
| 2018/06/27 | 4,275 | 4,365 | 4,260 | 4,315 | +30 | +0.7% | 62,600 |
| 2018/06/26 | 4,290 | 4,315 | 4,250 | 4,285 | -15 | -0.3% | 68,400 |
| 2018/06/25 | 4,450 | 4,450 | 4,300 | 4,300 | -150 | -3.4% | 60,700 |
| 2018/06/22 | 4,405 | 4,495 | 4,395 | 4,450 | +35 | +0.8% | 86,800 |
| 2018/06/21 | 4,340 | 4,460 | 4,340 | 4,415 | +30 | +0.7% | 51,200 |
| 2018/06/20 | 4,345 | 4,395 | 4,325 | 4,385 | +10 | +0.2% | 63,500 |
| 2018/06/19 | 4,460 | 4,460 | 4,375 | 4,375 | -105 | -2.3% | 69,200 |
| 2018/06/18 | 4,480 | 4,550 | 4,465 | 4,480 | +25 | +0.6% | 61,700 |
| 2018/06/15 | 4,530 | 4,555 | 4,455 | 4,455 | -40 | -0.9% | 59,200 |
| 2018/06/14 | 4,530 | 4,545 | 4,495 | 4,495 | -80 | -1.7% | 54,700 |
| 2018/06/13 | 4,580 | 4,635 | 4,565 | 4,575 | +45 | +1% | 68,600 |
| 2018/06/12 | 4,520 | 4,575 | 4,495 | 4,530 | +25 | +0.6% | 68,500 |
| 2018/06/11 | 4,490 | 4,570 | 4,485 | 4,505 | +40 | +0.9% | 71,100 |
| 2018/06/08 | 4,470 | 4,510 | 4,450 | 4,465 | -20 | -0.4% | 51,700 |
| 2018/06/07 | 4,445 | 4,495 | 4,410 | 4,485 | +65 | +1.5% | 47,700 |
| 2018/06/06 | 4,375 | 4,435 | 4,365 | 4,420 | ±0 | ±0% | 50,500 |
| 2018/06/05 | 4,525 | 4,555 | 4,405 | 4,420 | -100 | -2.2% | 65,400 |
| 2018/06/04 | 4,520 | 4,580 | 4,505 | 4,520 | +15 | +0.3% | 58,000 |
| 2018/06/01 | 4,500 | 4,565 | 4,465 | 4,505 | +15 | +0.3% | 75,300 |
| 2018/05/31 | 4,415 | 4,560 | 4,415 | 4,490 | +75 | +1.7% | 173,500 |
| 2018/05/30 | 4,335 | 4,430 | 4,325 | 4,415 | +70 | +1.6% | 80,900 |
| 2018/05/29 | 4,335 | 4,355 | 4,290 | 4,345 | ±0 | ±0% | 62,800 |
| 2018/05/28 | 4,415 | 4,440 | 4,320 | 4,345 | -70 | -1.6% | 95,300 |
| 2018/05/25 | 4,400 | 4,450 | 4,400 | 4,415 | +30 | +0.7% | 48,400 |
| 2018/05/24 | 4,375 | 4,420 | 4,360 | 4,385 | +5 | +0.1% | 73,600 |
| 2018/05/23 | 4,335 | 4,410 | 4,330 | 4,380 | +55 | +1.3% | 51,600 |
| 2018/05/22 | 4,345 | 4,380 | 4,300 | 4,325 | -20 | -0.5% | 44,200 |
1651～
1700
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
