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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/10/12 | 4,525 | 4,640 | 4,525 | 4,535 | -55 | -1.2% | 118,900 |
| 2018/10/11 | 4,550 | 4,615 | 4,535 | 4,590 | -75 | -1.6% | 88,800 |
| 2018/10/10 | 4,730 | 4,735 | 4,635 | 4,665 | -25 | -0.5% | 89,600 |
| 2018/10/09 | 4,840 | 4,870 | 4,670 | 4,690 | -175 | -3.6% | 93,800 |
| 2018/10/05 | 4,790 | 4,885 | 4,790 | 4,865 | +60 | +1.2% | 56,800 |
| 2018/10/04 | 4,735 | 4,830 | 4,735 | 4,805 | +55 | +1.2% | 50,000 |
| 2018/10/03 | 4,820 | 4,855 | 4,750 | 4,750 | -95 | -2% | 63,400 |
| 2018/10/02 | 4,800 | 4,885 | 4,770 | 4,845 | -15 | -0.3% | 91,100 |
| 2018/10/01 | 4,840 | 4,930 | 4,835 | 4,860 | -50 | -1% | 57,400 |
| 2018/09/28 | 4,850 | 4,960 | 4,850 | 4,910 | +60 | +1.2% | 55,200 |
| 2018/09/27 | 4,940 | 5,040 | 4,840 | 4,850 | -135 | -2.7% | 63,100 |
| 2018/09/26 | 4,885 | 4,990 | 4,840 | 4,985 | +85 | +1.7% | 64,000 |
| 2018/09/25 | 4,685 | 4,900 | 4,685 | 4,900 | +180 | +3.8% | 94,900 |
| 2018/09/21 | 4,735 | 4,795 | 4,670 | 4,720 | +35 | +0.7% | 130,100 |
| 2018/09/20 | 4,585 | 4,705 | 4,570 | 4,685 | +30 | +0.6% | 83,600 |
| 2018/09/19 | 4,690 | 4,705 | 4,620 | 4,655 | -60 | -1.3% | 62,600 |
| 2018/09/18 | 4,480 | 4,740 | 4,460 | 4,715 | +225 | +5% | 96,200 |
| 2018/09/14 | 4,505 | 4,555 | 4,465 | 4,490 | +65 | +1.5% | 65,200 |
| 2018/09/13 | 4,300 | 4,445 | 4,300 | 4,425 | +125 | +2.9% | 57,100 |
| 2018/09/12 | 4,305 | 4,340 | 4,225 | 4,300 | -135 | -3% | 80,500 |
| 2018/09/11 | 4,330 | 4,450 | 4,305 | 4,435 | +90 | +2.1% | 71,700 |
| 2018/09/10 | 4,370 | 4,370 | 4,325 | 4,345 | +15 | +0.3% | 24,700 |
| 2018/09/07 | 4,305 | 4,345 | 4,245 | 4,330 | +15 | +0.3% | 36,000 |
| 2018/09/06 | 4,355 | 4,360 | 4,300 | 4,315 | -45 | -1% | 31,800 |
| 2018/09/05 | 4,270 | 4,385 | 4,270 | 4,360 | +85 | +2% | 78,200 |
| 2018/09/04 | 4,320 | 4,320 | 4,245 | 4,275 | -25 | -0.6% | 38,200 |
| 2018/09/03 | 4,315 | 4,345 | 4,290 | 4,300 | -55 | -1.3% | 24,100 |
| 2018/08/31 | 4,335 | 4,380 | 4,320 | 4,355 | +5 | +0.1% | 35,900 |
| 2018/08/30 | 4,305 | 4,385 | 4,295 | 4,350 | +65 | +1.5% | 36,100 |
| 2018/08/29 | 4,270 | 4,320 | 4,230 | 4,285 | -25 | -0.6% | 33,700 |
1651～
1700
件表示中 / 3765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 | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38倍 | 0.72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 |
| 亀田菓 | 427,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 |
| カンロ | 206,700円 | +7.3% | +3.1% | 1.50% | 26.40倍 | 4.87倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 288,700円 | +4.6% | -4.4% | 3.81% | 10.46倍 | 1.08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 |
| ＤｙＤｏ | 267,400円 | +5.2% | +9.2% | 1.12% | 21.14倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
