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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 4,345 | 4,380 | 4,300 | 4,325 | -20 | -0.5% | 44,200 |
| 2018/05/21 | 4,400 | 4,415 | 4,345 | 4,345 | -65 | -1.5% | 66,500 |
| 2018/05/18 | 4,505 | 4,505 | 4,395 | 4,410 | -70 | -1.6% | 51,100 |
| 2018/05/17 | 4,390 | 4,500 | 4,365 | 4,480 | +85 | +1.9% | 114,300 |
| 2018/05/16 | 4,400 | 4,445 | 4,390 | 4,395 | -35 | -0.8% | 86,200 |
| 2018/05/15 | 4,435 | 4,470 | 4,375 | 4,430 | -30 | -0.7% | 91,500 |
| 2018/05/14 | 4,420 | 4,495 | 4,415 | 4,460 | -5 | -0.1% | 86,600 |
| 2018/05/11 | 4,520 | 4,545 | 4,415 | 4,465 | -90 | -2% | 164,800 |
| 2018/05/10 | 4,515 | 4,580 | 4,475 | 4,555 | +5 | +0.1% | 79,500 |
| 2018/05/09 | 4,490 | 4,570 | 4,475 | 4,550 | +10 | +0.2% | 72,400 |
| 2018/05/08 | 4,535 | 4,550 | 4,505 | 4,540 | -60 | -1.3% | 98,700 |
| 2018/05/07 | 4,560 | 4,690 | 4,550 | 4,600 | +20 | +0.4% | 100,000 |
| 2018/05/02 | 4,650 | 4,680 | 4,575 | 4,580 | -60 | -1.3% | 69,500 |
| 2018/05/01 | 4,605 | 4,685 | 4,585 | 4,640 | +35 | +0.8% | 74,700 |
| 2018/04/27 | 4,575 | 4,625 | 4,555 | 4,605 | +20 | +0.4% | 96,600 |
| 2018/04/26 | 4,560 | 4,645 | 4,495 | 4,585 | -30 | -0.7% | 116,400 |
| 2018/04/25 | 4,590 | 4,640 | 4,550 | 4,615 | +35 | +0.8% | 107,700 |
| 2018/04/24 | 4,675 | 4,710 | 4,565 | 4,580 | +5 | +0.1% | 88,400 |
| 2018/04/23 | 4,545 | 4,600 | 4,510 | 4,575 | +70 | +1.6% | 98,400 |
| 2018/04/20 | 4,485 | 4,555 | 4,480 | 4,505 | +25 | +0.6% | 117,400 |
| 2018/04/19 | 4,350 | 4,520 | 4,315 | 4,480 | +215 | +5% | 194,600 |
| 2018/04/18 | 4,160 | 4,275 | 4,140 | 4,265 | +110 | +2.6% | 140,000 |
| 2018/04/17 | 4,180 | 4,235 | 4,145 | 4,155 | -15 | -0.4% | 126,300 |
| 2018/04/16 | 4,100 | 4,220 | 4,010 | 4,170 | -210 | -4.8% | 296,100 |
| 2018/04/13 | 4,545 | 4,555 | 4,305 | 4,380 | -245 | -5.3% | 189,900 |
| 2018/04/12 | 4,570 | 4,645 | 4,570 | 4,625 | +95 | +2.1% | 72,800 |
| 2018/04/11 | 4,700 | 4,710 | 4,445 | 4,530 | -195 | -4.1% | 124,600 |
| 2018/04/10 | 4,650 | 4,770 | 4,615 | 4,725 | +70 | +1.5% | 109,100 |
| 2018/04/09 | 4,675 | 4,695 | 4,620 | 4,655 | -20 | -0.4% | 54,400 |
| 2018/04/06 | 4,655 | 4,700 | 4,620 | 4,675 | +40 | +0.9% | 80,500 |
| 2018/04/05 | 4,725 | 4,735 | 4,610 | 4,635 | -20 | -0.4% | 105,700 |
| 2018/04/04 | 4,485 | 4,690 | 4,455 | 4,655 | +240 | +5.4% | 138,000 |
| 2018/04/03 | 4,370 | 4,435 | 4,355 | 4,415 | +20 | +0.5% | 57,300 |
| 2018/04/02 | 4,485 | 4,500 | 4,390 | 4,395 | -50 | -1.1% | 36,300 |
| 2018/03/30 | 4,445 | 4,485 | 4,400 | 4,445 | +70 | +1.6% | 62,900 |
| 2018/03/29 | 4,375 | 4,420 | 4,325 | 4,375 | +55 | +1.3% | 81,200 |
| 2018/03/28 | 4,305 | 4,375 | 4,285 | 4,320 | +5 | +0.1% | 75,600 |
| 2018/03/27 | 4,285 | 4,355 | 4,265 | 4,315 | +100 | +2.4% | 103,000 |
| 2018/03/26 | 4,145 | 4,215 | 4,090 | 4,215 | +25 | +0.6% | 82,100 |
| 2018/03/23 | 4,245 | 4,295 | 4,160 | 4,190 | -90 | -2.1% | 62,700 |
| 2018/03/22 | 4,285 | 4,315 | 4,270 | 4,280 | -5 | -0.1% | 49,200 |
| 2018/03/20 | 4,280 | 4,315 | 4,260 | 4,285 | -45 | -1% | 65,300 |
| 2018/03/19 | 4,350 | 4,350 | 4,255 | 4,330 | -20 | -0.5% | 48,300 |
| 2018/03/16 | 4,365 | 4,390 | 4,315 | 4,350 | +30 | +0.7% | 49,500 |
| 2018/03/15 | 4,340 | 4,340 | 4,270 | 4,320 | -25 | -0.6% | 38,800 |
| 2018/03/14 | 4,350 | 4,370 | 4,320 | 4,345 | -50 | -1.1% | 50,100 |
| 2018/03/13 | 4,305 | 4,395 | 4,305 | 4,395 | +80 | +1.9% | 66,500 |
| 2018/03/12 | 4,325 | 4,325 | 4,275 | 4,315 | +80 | +1.9% | 48,100 |
| 2018/03/09 | 4,290 | 4,305 | 4,220 | 4,235 | ±0 | ±0% | 51,800 |
| 2018/03/08 | 4,295 | 4,295 | 4,215 | 4,235 | -5 | -0.1% | 25,600 |
1701～
1750
件表示中 / 3696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 | 266,700円 | +6.9% | +33.1% | 3.90% | 18.76倍 | 0.69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 | 391,000円 | +6.8% | +3.0% | 1.46% | 20.61倍 | 1.16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 | 290,500円 | -4.4% | +13.4% | 3.27% | 15.68倍 | 3.56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 |
| エスビー | 291,900円 | -2.3% | +12.6% | 1.27% | 10.37倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 理ビタミン | 257,200円 | +4.5% | -6.8% | 3.42% | 8.63倍 | 0.98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
