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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 3,550 | 3,595 | 3,550 | 3,570 | +15 | +0.4% | 70,800 |
| 2017/05/15 | 3,545 | 3,575 | 3,515 | 3,555 | +25 | +0.7% | 64,500 |
| 2017/05/12 | 3,540 | 3,545 | 3,520 | 3,530 | -20 | -0.6% | 79,300 |
| 2017/05/11 | 3,545 | 3,580 | 3,535 | 3,550 | +25 | +0.7% | 71,800 |
| 2017/05/10 | 3,510 | 3,540 | 3,500 | 3,525 | +20 | +0.6% | 90,800 |
| 2017/05/09 | 3,520 | 3,540 | 3,500 | 3,505 | -15 | -0.4% | 94,600 |
| 2017/05/08 | 3,470 | 3,550 | 3,445 | 3,520 | +75 | +2.2% | 162,200 |
| 2017/05/02 | 3,465 | 3,490 | 3,425 | 3,445 | -25 | -0.7% | 75,900 |
| 2017/05/01 | 3,490 | 3,535 | 3,450 | 3,470 | -5 | -0.1% | 85,600 |
| 2017/04/28 | 3,390 | 3,490 | 3,355 | 3,475 | +115 | +3.4% | 130,100 |
| 2017/04/27 | 3,325 | 3,370 | 3,325 | 3,360 | +35 | +1.1% | 90,000 |
| 2017/04/26 | 3,370 | 3,395 | 3,325 | 3,325 | ±0 | ±0% | 86,900 |
| 2017/04/25 | 3,350 | 3,365 | 3,310 | 3,325 | -80 | -2.3% | 162,300 |
| 2017/04/24 | 3,380 | 3,455 | 3,330 | 3,405 | -45 | -1.3% | 219,100 |
| 2017/04/21 | 3,375 | 3,465 | 3,345 | 3,450 | +80 | +2.4% | 173,300 |
| 2017/04/20 | 3,385 | 3,390 | 3,345 | 3,370 | -20 | -0.6% | 181,400 |
| 2017/04/19 | 3,325 | 3,400 | 3,310 | 3,390 | +85 | +2.6% | 295,500 |
| 2017/04/18 | 3,240 | 3,325 | 3,235 | 3,305 | +60 | +1.8% | 170,400 |
| 2017/04/17 | 3,220 | 3,290 | 3,195 | 3,245 | +125 | +4% | 310,900 |
| 2017/04/14 | 3,165 | 3,180 | 3,120 | 3,120 | -20 | -0.6% | 110,200 |
| 2017/04/13 | 3,195 | 3,220 | 3,135 | 3,140 | -10 | -0.3% | 80,500 |
| 2017/04/12 | 3,150 | 3,165 | 3,125 | 3,150 | -25 | -0.8% | 54,000 |
| 2017/04/11 | 3,160 | 3,190 | 3,145 | 3,175 | +40 | +1.3% | 73,500 |
| 2017/04/10 | 3,165 | 3,175 | 3,130 | 3,135 | -30 | -0.9% | 33,800 |
| 2017/04/07 | 3,180 | 3,200 | 3,135 | 3,165 | -15 | -0.5% | 76,100 |
| 2017/04/06 | 3,210 | 3,210 | 3,170 | 3,180 | -35 | -1.1% | 54,900 |
| 2017/04/05 | 3,235 | 3,260 | 3,215 | 3,215 | -10 | -0.3% | 36,300 |
| 2017/04/04 | 3,260 | 3,265 | 3,210 | 3,225 | -20 | -0.6% | 49,600 |
| 2017/04/03 | 3,250 | 3,285 | 3,245 | 3,245 | +5 | +0.2% | 63,700 |
| 2017/03/31 | 3,260 | 3,260 | 3,220 | 3,240 | -10 | -0.3% | 73,800 |
| 2017/03/30 | 3,260 | 3,275 | 3,210 | 3,250 | -5 | -0.2% | 79,100 |
| 2017/03/29 | 3,235 | 3,260 | 3,190 | 3,255 | ±0 | ±0% | 53,400 |
| 2017/03/28 | 3,250 | 3,260 | 3,235 | 3,255 | +35 | +1.1% | 85,900 |
| 2017/03/27 | 3,230 | 3,240 | 3,210 | 3,220 | -5 | -0.2% | 74,900 |
| 2017/03/24 | 3,205 | 3,225 | 3,175 | 3,225 | +35 | +1.1% | 45,800 |
| 2017/03/23 | 3,160 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 41,900 |
| 2017/03/22 | 3,185 | 3,195 | 3,155 | 3,170 | -10 | -0.3% | 43,500 |
| 2017/03/21 | 3,160 | 3,200 | 3,155 | 3,180 | +25 | +0.8% | 81,700 |
| 2017/03/17 | 3,120 | 3,155 | 3,110 | 3,155 | +10 | +0.3% | 56,600 |
| 2017/03/16 | 3,120 | 3,155 | 3,120 | 3,145 | +25 | +0.8% | 48,700 |
| 2017/03/15 | 3,120 | 3,140 | 3,115 | 3,120 | ±0 | ±0% | 36,200 |
| 2017/03/14 | 3,140 | 3,140 | 3,120 | 3,120 | -20 | -0.6% | 28,200 |
| 2017/03/13 | 3,175 | 3,195 | 3,135 | 3,140 | -25 | -0.8% | 29,300 |
| 2017/03/10 | 3,160 | 3,180 | 3,145 | 3,165 | +5 | +0.2% | 48,100 |
| 2017/03/09 | 3,120 | 3,160 | 3,120 | 3,160 | +40 | +1.3% | 37,300 |
| 2017/03/08 | 3,130 | 3,150 | 3,120 | 3,120 | -15 | -0.5% | 67,900 |
| 2017/03/07 | 3,150 | 3,170 | 3,130 | 3,135 | -15 | -0.5% | 48,500 |
| 2017/03/06 | 3,165 | 3,200 | 3,150 | 3,150 | -10 | -0.3% | 41,800 |
| 2017/03/03 | 3,200 | 3,210 | 3,155 | 3,160 | -55 | -1.7% | 51,000 |
| 2017/03/02 | 3,200 | 3,230 | 3,185 | 3,215 | +35 | +1.1% | 57,400 |
1951～
2000
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
