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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,798 | 2,822 | 2,790 | 2,790 | -8 | -0.3% | 24,700 |
| 2024/10/31 | 2,828 | 2,829 | 2,785 | 2,798 | -16 | -0.6% | 27,200 |
| 2024/10/30 | 2,807 | 2,831 | 2,782 | 2,814 | -19 | -0.7% | 55,500 |
| 2024/10/29 | 2,826 | 2,859 | 2,810 | 2,833 | +20 | +0.7% | 33,700 |
| 2024/10/28 | 2,744 | 2,819 | 2,744 | 2,813 | +69 | +2.5% | 22,800 |
| 2024/10/25 | 2,824 | 2,838 | 2,744 | 2,744 | -61 | -2.2% | 37,800 |
| 2024/10/24 | 2,766 | 2,817 | 2,751 | 2,805 | +27 | +1% | 43,000 |
| 2024/10/23 | 2,795 | 2,804 | 2,761 | 2,778 | -1 | ±0% | 31,400 |
| 2024/10/22 | 2,791 | 2,803 | 2,761 | 2,779 | -33 | -1.2% | 26,600 |
| 2024/10/21 | 2,811 | 2,820 | 2,785 | 2,812 | +24 | +0.9% | 23,800 |
| 2024/10/18 | 2,751 | 2,811 | 2,740 | 2,788 | +53 | +1.9% | 32,900 |
| 2024/10/17 | 2,816 | 2,845 | 2,734 | 2,735 | -86 | -3% | 60,200 |
| 2024/10/16 | 2,794 | 2,870 | 2,778 | 2,821 | +20 | +0.7% | 45,100 |
| 2024/10/15 | 2,792 | 2,826 | 2,739 | 2,801 | -24 | -0.8% | 178,100 |
| 2024/10/11 | 2,784 | 2,856 | 2,770 | 2,825 | +49 | +1.8% | 66,300 |
| 2024/10/10 | 2,780 | 2,791 | 2,761 | 2,776 | -4 | -0.1% | 23,300 |
| 2024/10/09 | 2,773 | 2,787 | 2,763 | 2,780 | +7 | +0.3% | 21,000 |
| 2024/10/08 | 2,775 | 2,795 | 2,759 | 2,773 | -18 | -0.6% | 18,100 |
| 2024/10/07 | 2,820 | 2,820 | 2,780 | 2,791 | -2 | -0.1% | 19,700 |
| 2024/10/04 | 2,786 | 2,814 | 2,786 | 2,793 | +14 | +0.5% | 20,900 |
| 2024/10/03 | 2,809 | 2,815 | 2,779 | 2,779 | +20 | +0.7% | 16,400 |
| 2024/10/02 | 2,776 | 2,808 | 2,759 | 2,759 | -17 | -0.6% | 25,400 |
| 2024/10/01 | 2,760 | 2,792 | 2,757 | 2,776 | +13 | +0.5% | 17,500 |
| 2024/09/30 | 2,762 | 2,796 | 2,744 | 2,763 | -47 | -1.7% | 46,400 |
| 2024/09/27 | 2,807 | 2,833 | 2,804 | 2,810 | -10 | -0.4% | 25,400 |
| 2024/09/26 | 2,780 | 2,825 | 2,773 | 2,820 | +40 | +1.4% | 60,400 |
| 2024/09/25 | 2,768 | 2,785 | 2,742 | 2,780 | +14 | +0.5% | 34,800 |
| 2024/09/24 | 2,800 | 2,800 | 2,766 | 2,766 | -24 | -0.9% | 29,000 |
| 2024/09/20 | 2,795 | 2,804 | 2,764 | 2,790 | -7 | -0.3% | 76,600 |
| 2024/09/19 | 2,720 | 2,797 | 2,720 | 2,797 | +82 | +3% | 77,300 |
| 2024/09/18 | 2,690 | 2,716 | 2,680 | 2,715 | +35 | +1.3% | 40,100 |
| 2024/09/17 | 2,658 | 2,680 | 2,647 | 2,680 | +46 | +1.7% | 35,800 |
| 2024/09/13 | 2,646 | 2,673 | 2,634 | 2,634 | -39 | -1.5% | 42,900 |
| 2024/09/12 | 2,665 | 2,693 | 2,641 | 2,673 | +50 | +1.9% | 40,100 |
| 2024/09/11 | 2,702 | 2,702 | 2,622 | 2,623 | -76 | -2.8% | 37,000 |
| 2024/09/10 | 2,665 | 2,715 | 2,665 | 2,699 | +32 | +1.2% | 21,400 |
| 2024/09/09 | 2,644 | 2,677 | 2,637 | 2,667 | -27 | -1% | 27,800 |
| 2024/09/06 | 2,703 | 2,715 | 2,682 | 2,694 | -4 | -0.1% | 24,500 |
| 2024/09/05 | 2,678 | 2,720 | 2,670 | 2,698 | +25 | +0.9% | 26,700 |
| 2024/09/04 | 2,733 | 2,735 | 2,671 | 2,673 | -71 | -2.6% | 39,300 |
| 2024/09/03 | 2,715 | 2,750 | 2,712 | 2,744 | +44 | +1.6% | 37,500 |
| 2024/09/02 | 2,708 | 2,718 | 2,673 | 2,700 | +17 | +0.6% | 46,200 |
| 2024/08/30 | 2,642 | 2,702 | 2,642 | 2,683 | +41 | +1.6% | 68,900 |
| 2024/08/29 | 2,682 | 2,695 | 2,635 | 2,642 | -65 | -2.4% | 116,200 |
| 2024/08/28 | 2,729 | 2,746 | 2,691 | 2,707 | -32 | -1.2% | 137,100 |
| 2024/08/27 | 2,732 | 2,750 | 2,729 | 2,739 | +28 | +1% | 49,200 |
| 2024/08/26 | 2,689 | 2,717 | 2,688 | 2,711 | +21 | +0.8% | 34,100 |
| 2024/08/23 | 2,681 | 2,711 | 2,681 | 2,690 | +13 | +0.5% | 41,400 |
| 2024/08/22 | 2,671 | 2,692 | 2,660 | 2,677 | +29 | +1.1% | 22,200 |
| 2024/08/21 | 2,640 | 2,665 | 2,640 | 2,648 | -20 | -0.7% | 48,300 |
151～
200
件表示中 / 3722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 | 258,000円 | +6.9% | +33.1% | 4.03% | 18.15倍 | 0.67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 |
| ＤｙＤｏ | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| エスビー | 312,500円 | +2.8% | +1.6% | 1.54% | 9.94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 |
| 亀田菓 | 367,500円 | -2.2% | -0.2% | 1.58% | 19.37倍 | 1.02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 |
| 理ビタミン | 263,700円 | +4.6% | -4.4% | 4.17% | 9.60倍 | 0.99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
