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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 4,250 | 4,250 | 4,125 | 4,145 | -70 | -1.7% | 107,600 |
| 2017/07/25 | 4,235 | 4,235 | 4,190 | 4,215 | -20 | -0.5% | 72,200 |
| 2017/07/24 | 4,205 | 4,240 | 4,190 | 4,235 | +45 | +1.1% | 66,800 |
| 2017/07/21 | 4,225 | 4,245 | 4,185 | 4,190 | -40 | -0.9% | 64,900 |
| 2017/07/20 | 4,260 | 4,285 | 4,215 | 4,230 | +30 | +0.7% | 80,500 |
| 2017/07/19 | 4,205 | 4,300 | 4,200 | 4,200 | -30 | -0.7% | 87,000 |
| 2017/07/18 | 4,315 | 4,315 | 4,210 | 4,230 | -90 | -2.1% | 111,500 |
| 2017/07/14 | 4,145 | 4,355 | 4,110 | 4,320 | +285 | +7.1% | 324,100 |
| 2017/07/13 | 4,055 | 4,090 | 4,000 | 4,035 | -55 | -1.3% | 156,100 |
| 2017/07/12 | 4,125 | 4,210 | 4,075 | 4,090 | -20 | -0.5% | 131,400 |
| 2017/07/11 | 4,050 | 4,120 | 4,045 | 4,110 | +10 | +0.2% | 54,600 |
| 2017/07/10 | 4,115 | 4,145 | 4,095 | 4,100 | -30 | -0.7% | 64,200 |
| 2017/07/07 | 4,120 | 4,145 | 4,110 | 4,130 | +40 | +1% | 79,000 |
| 2017/07/06 | 4,120 | 4,160 | 4,080 | 4,090 | -25 | -0.6% | 59,700 |
| 2017/07/05 | 4,050 | 4,115 | 4,040 | 4,115 | +30 | +0.7% | 54,700 |
| 2017/07/04 | 4,180 | 4,180 | 4,075 | 4,085 | -80 | -1.9% | 95,000 |
| 2017/07/03 | 4,160 | 4,175 | 4,130 | 4,165 | +30 | +0.7% | 74,500 |
| 2017/06/30 | 4,080 | 4,135 | 4,040 | 4,135 | +10 | +0.2% | 87,800 |
| 2017/06/29 | 4,070 | 4,135 | 4,040 | 4,125 | +95 | +2.4% | 98,200 |
| 2017/06/28 | 4,070 | 4,095 | 4,015 | 4,030 | -60 | -1.5% | 143,500 |
| 2017/06/27 | 4,135 | 4,135 | 4,080 | 4,090 | -10 | -0.2% | 70,300 |
| 2017/06/26 | 4,100 | 4,160 | 4,090 | 4,100 | +5 | +0.1% | 96,300 |
| 2017/06/23 | 4,120 | 4,120 | 4,080 | 4,095 | +35 | +0.9% | 87,500 |
| 2017/06/22 | 4,060 | 4,085 | 4,040 | 4,060 | +30 | +0.7% | 58,000 |
| 2017/06/21 | 3,950 | 4,055 | 3,950 | 4,030 | +65 | +1.6% | 100,800 |
| 2017/06/20 | 3,955 | 3,985 | 3,910 | 3,965 | +10 | +0.3% | 81,900 |
| 2017/06/19 | 3,940 | 3,990 | 3,930 | 3,955 | +25 | +0.6% | 71,200 |
| 2017/06/16 | 4,040 | 4,040 | 3,920 | 3,930 | -65 | -1.6% | 101,900 |
| 2017/06/15 | 3,880 | 4,010 | 3,880 | 3,995 | +105 | +2.7% | 84,300 |
| 2017/06/14 | 3,905 | 3,910 | 3,880 | 3,890 | ±0 | ±0% | 73,600 |
| 2017/06/13 | 3,885 | 3,910 | 3,855 | 3,890 | +10 | +0.3% | 61,400 |
| 2017/06/12 | 3,960 | 3,970 | 3,855 | 3,880 | +55 | +1.4% | 63,700 |
| 2017/06/09 | 3,855 | 3,875 | 3,815 | 3,825 | -30 | -0.8% | 71,700 |
| 2017/06/08 | 3,895 | 3,900 | 3,845 | 3,855 | -45 | -1.2% | 50,700 |
| 2017/06/07 | 3,910 | 3,925 | 3,860 | 3,900 | +10 | +0.3% | 71,400 |
| 2017/06/06 | 3,900 | 3,905 | 3,835 | 3,890 | +5 | +0.1% | 77,800 |
| 2017/06/05 | 3,830 | 3,925 | 3,830 | 3,885 | +50 | +1.3% | 114,000 |
| 2017/06/02 | 3,835 | 3,840 | 3,800 | 3,835 | +10 | +0.3% | 96,300 |
| 2017/06/01 | 3,760 | 3,825 | 3,760 | 3,825 | +45 | +1.2% | 69,700 |
| 2017/05/31 | 3,805 | 3,815 | 3,750 | 3,780 | +15 | +0.4% | 154,300 |
| 2017/05/30 | 3,780 | 3,815 | 3,740 | 3,765 | +15 | +0.4% | 81,900 |
| 2017/05/29 | 3,730 | 3,775 | 3,715 | 3,750 | +20 | +0.5% | 68,400 |
| 2017/05/26 | 3,735 | 3,760 | 3,690 | 3,730 | ±0 | ±0% | 71,300 |
| 2017/05/25 | 3,725 | 3,760 | 3,725 | 3,730 | +5 | +0.1% | 35,200 |
| 2017/05/24 | 3,685 | 3,740 | 3,685 | 3,725 | +55 | +1.5% | 111,300 |
| 2017/05/23 | 3,735 | 3,760 | 3,665 | 3,670 | -50 | -1.3% | 104,400 |
| 2017/05/22 | 3,605 | 3,725 | 3,585 | 3,720 | +155 | +4.3% | 168,200 |
| 2017/05/19 | 3,560 | 3,595 | 3,555 | 3,565 | +20 | +0.6% | 68,000 |
| 2017/05/18 | 3,520 | 3,565 | 3,520 | 3,545 | -30 | -0.8% | 82,800 |
| 2017/05/17 | 3,560 | 3,610 | 3,560 | 3,575 | +5 | +0.1% | 124,700 |
1901～
1950
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
