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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/03/07 | 4,255 | 4,315 | 4,235 | 4,240 | -10 | -0.2% | 50,800 |
| 2018/03/06 | 4,255 | 4,280 | 4,230 | 4,250 | +40 | +1% | 38,200 |
| 2018/03/05 | 4,165 | 4,250 | 4,160 | 4,210 | +50 | +1.2% | 65,500 |
| 2018/03/02 | 4,135 | 4,180 | 4,115 | 4,160 | -65 | -1.5% | 54,500 |
| 2018/03/01 | 4,280 | 4,295 | 4,215 | 4,225 | -60 | -1.4% | 51,800 |
| 2018/02/28 | 4,265 | 4,355 | 4,265 | 4,285 | +5 | +0.1% | 62,800 |
| 2018/02/27 | 4,405 | 4,415 | 4,270 | 4,280 | -85 | -1.9% | 83,200 |
| 2018/02/26 | 4,325 | 4,380 | 4,325 | 4,365 | +40 | +0.9% | 78,000 |
| 2018/02/23 | 4,280 | 4,370 | 4,260 | 4,325 | +45 | +1.1% | 241,700 |
| 2018/02/22 | 4,300 | 4,320 | 4,265 | 4,280 | -15 | -0.3% | 103,300 |
| 2018/02/21 | 4,280 | 4,345 | 4,235 | 4,295 | +10 | +0.2% | 126,100 |
| 2018/02/20 | 4,310 | 4,340 | 4,285 | 4,285 | -15 | -0.3% | 95,100 |
| 2018/02/19 | 4,290 | 4,325 | 4,280 | 4,300 | +35 | +0.8% | 85,800 |
| 2018/02/16 | 4,260 | 4,320 | 4,255 | 4,265 | +45 | +1.1% | 89,900 |
| 2018/02/15 | 4,240 | 4,275 | 4,195 | 4,220 | -10 | -0.2% | 80,700 |
| 2018/02/14 | 4,310 | 4,360 | 4,225 | 4,230 | -105 | -2.4% | 107,400 |
| 2018/02/13 | 4,440 | 4,450 | 4,335 | 4,335 | -75 | -1.7% | 89,500 |
| 2018/02/09 | 4,315 | 4,425 | 4,290 | 4,410 | -60 | -1.3% | 78,100 |
| 2018/02/08 | 4,445 | 4,505 | 4,445 | 4,470 | +25 | +0.6% | 90,300 |
| 2018/02/07 | 4,545 | 4,630 | 4,445 | 4,445 | +85 | +1.9% | 97,500 |
| 2018/02/06 | 4,495 | 4,515 | 4,295 | 4,360 | -275 | -5.9% | 136,700 |
| 2018/02/05 | 4,720 | 4,725 | 4,635 | 4,635 | -155 | -3.2% | 102,800 |
| 2018/02/02 | 4,810 | 4,825 | 4,770 | 4,790 | -40 | -0.8% | 68,300 |
| 2018/02/01 | 4,790 | 4,840 | 4,765 | 4,830 | +80 | +1.7% | 77,300 |
| 2018/01/31 | 4,795 | 4,870 | 4,750 | 4,750 | -20 | -0.4% | 99,300 |
| 2018/01/30 | 4,780 | 4,795 | 4,730 | 4,770 | -10 | -0.2% | 64,600 |
| 2018/01/29 | 4,840 | 4,840 | 4,770 | 4,780 | +10 | +0.2% | 38,500 |
| 2018/01/26 | 4,820 | 4,830 | 4,770 | 4,770 | +20 | +0.4% | 49,300 |
| 2018/01/25 | 4,830 | 4,830 | 4,740 | 4,750 | -95 | -2% | 62,300 |
| 2018/01/24 | 4,860 | 4,875 | 4,840 | 4,845 | -15 | -0.3% | 36,200 |
| 2018/01/23 | 4,905 | 4,905 | 4,830 | 4,860 | -35 | -0.7% | 65,300 |
1801～
1850
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
