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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 4,985 | 5,010 | 4,985 | 4,990 | -10 | -0.2% | 40,900 |
| 2017/12/19 | 5,060 | 5,070 | 4,995 | 5,000 | -60 | -1.2% | 57,800 |
| 2017/12/18 | 5,130 | 5,130 | 5,030 | 5,060 | ±0 | ±0% | 70,500 |
| 2017/12/15 | 5,110 | 5,160 | 5,060 | 5,060 | -70 | -1.4% | 187,100 |
| 2017/12/14 | 5,290 | 5,300 | 5,110 | 5,130 | -100 | -1.9% | 75,400 |
| 2017/12/13 | 5,150 | 5,250 | 5,110 | 5,230 | +230 | +4.6% | 104,500 |
| 2017/12/12 | 5,090 | 5,140 | 4,990 | 5,000 | -70 | -1.4% | 53,900 |
| 2017/12/11 | 5,200 | 5,200 | 5,010 | 5,070 | -60 | -1.2% | 51,800 |
| 2017/12/08 | 5,000 | 5,170 | 5,000 | 5,130 | +80 | +1.6% | 77,500 |
| 2017/12/07 | 4,955 | 5,100 | 4,935 | 5,050 | +120 | +2.4% | 68,100 |
| 2017/12/06 | 4,815 | 4,975 | 4,815 | 4,930 | +115 | +2.4% | 100,200 |
| 2017/12/05 | 4,825 | 4,835 | 4,780 | 4,815 | -60 | -1.2% | 101,700 |
| 2017/12/04 | 4,930 | 4,985 | 4,875 | 4,875 | -90 | -1.8% | 64,200 |
| 2017/12/01 | 4,925 | 5,000 | 4,880 | 4,965 | +135 | +2.8% | 131,100 |
| 2017/11/30 | 4,875 | 4,895 | 4,785 | 4,830 | -10 | -0.2% | 81,600 |
| 2017/11/29 | 4,780 | 4,855 | 4,730 | 4,840 | +65 | +1.4% | 50,500 |
| 2017/11/28 | 4,810 | 4,810 | 4,745 | 4,775 | -35 | -0.7% | 40,900 |
| 2017/11/27 | 4,845 | 4,850 | 4,780 | 4,810 | +10 | +0.2% | 42,200 |
| 2017/11/24 | 4,705 | 4,830 | 4,705 | 4,800 | +100 | +2.1% | 54,600 |
| 2017/11/22 | 4,790 | 4,790 | 4,680 | 4,700 | -30 | -0.6% | 62,500 |
| 2017/11/21 | 4,780 | 4,830 | 4,730 | 4,730 | -40 | -0.8% | 82,400 |
| 2017/11/20 | 4,650 | 4,785 | 4,615 | 4,770 | +145 | +3.1% | 88,100 |
| 2017/11/17 | 4,645 | 4,680 | 4,610 | 4,625 | +50 | +1.1% | 75,600 |
| 2017/11/16 | 4,540 | 4,610 | 4,520 | 4,575 | +30 | +0.7% | 47,400 |
| 2017/11/15 | 4,650 | 4,685 | 4,515 | 4,545 | -125 | -2.7% | 94,100 |
| 2017/11/14 | 4,570 | 4,690 | 4,535 | 4,670 | +140 | +3.1% | 141,700 |
| 2017/11/13 | 4,600 | 4,630 | 4,525 | 4,530 | -30 | -0.7% | 78,900 |
| 2017/11/10 | 4,340 | 4,570 | 4,330 | 4,560 | +315 | +7.4% | 242,300 |
| 2017/11/09 | 4,290 | 4,320 | 4,210 | 4,245 | -40 | -0.9% | 82,700 |
| 2017/11/08 | 4,350 | 4,350 | 4,240 | 4,285 | -35 | -0.8% | 92,700 |
| 2017/11/07 | 4,360 | 4,380 | 4,315 | 4,320 | -75 | -1.7% | 71,400 |
| 2017/11/06 | 4,385 | 4,410 | 4,345 | 4,395 | -15 | -0.3% | 57,400 |
| 2017/11/02 | 4,420 | 4,425 | 4,345 | 4,410 | +50 | +1.1% | 98,500 |
| 2017/11/01 | 4,380 | 4,380 | 4,310 | 4,360 | +50 | +1.2% | 109,100 |
| 2017/10/31 | 4,375 | 4,375 | 4,295 | 4,310 | -75 | -1.7% | 122,600 |
| 2017/10/30 | 4,415 | 4,440 | 4,360 | 4,385 | -20 | -0.5% | 255,800 |
| 2017/10/27 | 4,305 | 4,440 | 4,280 | 4,405 | +110 | +2.6% | 141,000 |
| 2017/10/26 | 4,240 | 4,310 | 4,230 | 4,295 | +55 | +1.3% | 80,100 |
| 2017/10/25 | 4,235 | 4,270 | 4,215 | 4,240 | +10 | +0.2% | 77,600 |
| 2017/10/24 | 4,315 | 4,325 | 4,220 | 4,230 | -95 | -2.2% | 101,000 |
| 2017/10/23 | 4,320 | 4,340 | 4,265 | 4,325 | +55 | +1.3% | 76,000 |
| 2017/10/20 | 4,240 | 4,280 | 4,225 | 4,270 | +30 | +0.7% | 79,400 |
| 2017/10/19 | 4,275 | 4,290 | 4,225 | 4,240 | -25 | -0.6% | 105,900 |
| 2017/10/18 | 4,220 | 4,285 | 4,215 | 4,265 | +50 | +1.2% | 132,100 |
| 2017/10/17 | 4,340 | 4,345 | 4,215 | 4,215 | -110 | -2.5% | 157,700 |
| 2017/10/16 | 4,405 | 4,455 | 4,320 | 4,325 | -120 | -2.7% | 178,400 |
| 2017/10/13 | 4,550 | 4,645 | 4,425 | 4,445 | -170 | -3.7% | 324,800 |
| 2017/10/12 | 4,525 | 4,780 | 4,525 | 4,615 | +145 | +3.2% | 230,400 |
| 2017/10/11 | 4,450 | 4,565 | 4,445 | 4,470 | +70 | +1.6% | 150,300 |
| 2017/10/10 | 4,360 | 4,440 | 4,355 | 4,400 | +40 | +0.9% | 119,600 |
1801～
1850
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
