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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,710 | 2,714 | 2,689 | 2,702 | -1 | ±0% | 14,500 |
| 2024/12/17 | 2,699 | 2,714 | 2,693 | 2,703 | +4 | +0.1% | 18,400 |
| 2024/12/16 | 2,709 | 2,738 | 2,699 | 2,699 | -11 | -0.4% | 10,800 |
| 2024/12/13 | 2,716 | 2,740 | 2,710 | 2,710 | -32 | -1.2% | 29,600 |
| 2024/12/12 | 2,745 | 2,751 | 2,723 | 2,742 | +11 | +0.4% | 28,400 |
| 2024/12/11 | 2,733 | 2,742 | 2,717 | 2,731 | +6 | +0.2% | 19,800 |
| 2024/12/10 | 2,757 | 2,757 | 2,717 | 2,725 | +4 | +0.1% | 21,000 |
| 2024/12/09 | 2,716 | 2,757 | 2,716 | 2,721 | +8 | +0.3% | 23,100 |
| 2024/12/06 | 2,682 | 2,717 | 2,681 | 2,713 | +10 | +0.4% | 17,700 |
| 2024/12/05 | 2,710 | 2,711 | 2,683 | 2,703 | +6 | +0.2% | 17,200 |
| 2024/12/04 | 2,701 | 2,704 | 2,681 | 2,697 | -5 | -0.2% | 17,600 |
| 2024/12/03 | 2,657 | 2,722 | 2,657 | 2,702 | +46 | +1.7% | 40,900 |
| 2024/12/02 | 2,629 | 2,665 | 2,629 | 2,656 | +28 | +1.1% | 19,400 |
| 2024/11/29 | 2,645 | 2,657 | 2,628 | 2,628 | -11 | -0.4% | 20,500 |
| 2024/11/28 | 2,600 | 2,643 | 2,599 | 2,639 | +32 | +1.2% | 21,500 |
| 2024/11/27 | 2,628 | 2,632 | 2,588 | 2,607 | -31 | -1.2% | 47,100 |
| 2024/11/26 | 2,640 | 2,649 | 2,615 | 2,638 | -4 | -0.2% | 36,900 |
| 2024/11/25 | 2,662 | 2,673 | 2,640 | 2,642 | ±0 | ±0% | 40,300 |
| 2024/11/22 | 2,636 | 2,662 | 2,620 | 2,642 | +7 | +0.3% | 23,800 |
| 2024/11/21 | 2,650 | 2,650 | 2,605 | 2,635 | -15 | -0.6% | 39,400 |
| 2024/11/20 | 2,650 | 2,660 | 2,632 | 2,650 | +6 | +0.2% | 29,700 |
| 2024/11/19 | 2,640 | 2,653 | 2,630 | 2,644 | +1 | ±0% | 20,900 |
| 2024/11/18 | 2,649 | 2,663 | 2,641 | 2,643 | -15 | -0.6% | 25,600 |
| 2024/11/15 | 2,650 | 2,700 | 2,646 | 2,658 | +8 | +0.3% | 19,200 |
| 2024/11/14 | 2,678 | 2,678 | 2,646 | 2,650 | -28 | -1% | 34,300 |
| 2024/11/13 | 2,725 | 2,737 | 2,678 | 2,678 | -47 | -1.7% | 31,600 |
| 2024/11/12 | 2,734 | 2,739 | 2,710 | 2,725 | +8 | +0.3% | 39,000 |
| 2024/11/11 | 2,739 | 2,739 | 2,703 | 2,717 | -27 | -1% | 30,200 |
| 2024/11/08 | 2,813 | 2,819 | 2,743 | 2,744 | -64 | -2.3% | 25,100 |
| 2024/11/07 | 2,770 | 2,818 | 2,770 | 2,808 | +56 | +2% | 26,300 |
| 2024/11/06 | 2,805 | 2,805 | 2,752 | 2,752 | -34 | -1.2% | 17,000 |
| 2024/11/05 | 2,800 | 2,813 | 2,780 | 2,786 | -4 | -0.1% | 17,300 |
| 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 |
151～
200
件表示中 / 3754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 | 270,500円 | +6.9% | +33.1% | 3.84% | 19.04倍 | 0.70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 |
| 理ビタミン | 290,700円 | +4.6% | -4.4% | 3.78% | 10.56倍 | 1.09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 |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51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 |
| エスビー | 305,500円 | +2.8% | +1.6% | 1.57% | 9.71倍 | 0.92倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
