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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/20 | 2,664 | 2,682 | 2,657 | 2,668 | +28 | +1.1% | 33,900 |
| 2024/08/19 | 2,630 | 2,679 | 2,622 | 2,640 | +14 | +0.5% | 61,800 |
| 2024/08/16 | 2,595 | 2,628 | 2,589 | 2,626 | +38 | +1.5% | 37,400 |
| 2024/08/15 | 2,598 | 2,599 | 2,566 | 2,588 | +6 | +0.2% | 56,400 |
| 2024/08/14 | 2,560 | 2,583 | 2,548 | 2,582 | +25 | +1% | 55,500 |
| 2024/08/13 | 2,600 | 2,626 | 2,544 | 2,557 | -44 | -1.7% | 71,500 |
| 2024/08/09 | 2,641 | 2,644 | 2,565 | 2,601 | +10 | +0.4% | 59,400 |
| 2024/08/08 | 2,556 | 2,638 | 2,556 | 2,591 | +11 | +0.4% | 62,000 |
| 2024/08/07 | 2,564 | 2,645 | 2,539 | 2,580 | -54 | -2.1% | 68,300 |
| 2024/08/06 | 2,599 | 2,672 | 2,583 | 2,634 | +130 | +5.2% | 81,400 |
| 2024/08/05 | 2,620 | 2,648 | 2,450 | 2,504 | -205 | -7.6% | 119,500 |
| 2024/08/02 | 2,789 | 2,808 | 2,701 | 2,709 | -124 | -4.4% | 107,200 |
| 2024/08/01 | 2,948 | 2,948 | 2,833 | 2,833 | -165 | -5.5% | 108,000 |
| 2024/07/31 | 2,984 | 2,998 | 2,935 | 2,998 | +13 | +0.4% | 71,000 |
| 2024/07/30 | 3,015 | 3,035 | 2,985 | 2,985 | -50 | -1.6% | 54,800 |
| 2024/07/29 | 3,035 | 3,075 | 3,030 | 3,035 | +25 | +0.8% | 36,700 |
| 2024/07/26 | 3,020 | 3,040 | 3,010 | 3,010 | +10 | +0.3% | 47,800 |
| 2024/07/25 | 2,958 | 3,010 | 2,958 | 3,000 | +20 | +0.7% | 55,700 |
201～
250
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
