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 |
|---|---|---|---|---|---|---|---|
| 2014/10/10 | 1,728 | 1,744 | 1,715 | 1,731 | -35 | -2% | 55,400 |
| 2014/10/09 | 1,829 | 1,829 | 1,760 | 1,766 | -60 | -3.3% | 88,100 |
| 2014/10/08 | 1,818 | 1,841 | 1,818 | 1,826 | -31 | -1.7% | 41,900 |
| 2014/10/07 | 1,845 | 1,866 | 1,840 | 1,857 | +12 | +0.7% | 36,300 |
| 2014/10/06 | 1,822 | 1,864 | 1,822 | 1,845 | +23 | +1.3% | 20,100 |
| 2014/10/03 | 1,790 | 1,826 | 1,777 | 1,822 | +25 | +1.4% | 38,900 |
| 2014/10/02 | 1,857 | 1,857 | 1,790 | 1,797 | -65 | -3.5% | 68,900 |
| 2014/10/01 | 1,856 | 1,879 | 1,853 | 1,862 | +10 | +0.5% | 36,700 |
| 2014/09/30 | 1,846 | 1,862 | 1,826 | 1,852 | +16 | +0.9% | 34,600 |
| 2014/09/29 | 1,828 | 1,864 | 1,816 | 1,836 | +9 | +0.5% | 34,700 |
| 2014/09/26 | 1,800 | 1,857 | 1,800 | 1,827 | +1 | +0.1% | 38,500 |
| 2014/09/25 | 1,833 | 1,833 | 1,803 | 1,826 | -9 | -0.5% | 52,600 |
| 2014/09/24 | 1,833 | 1,836 | 1,811 | 1,835 | -16 | -0.9% | 30,600 |
| 2014/09/22 | 1,878 | 1,880 | 1,830 | 1,851 | -28 | -1.5% | 49,100 |
| 2014/09/19 | 1,830 | 1,900 | 1,810 | 1,879 | +51 | +2.8% | 241,000 |
| 2014/09/18 | 1,803 | 1,830 | 1,786 | 1,828 | +27 | +1.5% | 58,100 |
| 2014/09/17 | 1,813 | 1,829 | 1,795 | 1,801 | -4 | -0.2% | 51,500 |
| 2014/09/16 | 1,786 | 1,817 | 1,750 | 1,805 | -2 | -0.1% | 96,200 |
| 2014/09/12 | 1,815 | 1,815 | 1,787 | 1,807 | -17 | -0.9% | 76,000 |
| 2014/09/11 | 1,835 | 1,840 | 1,816 | 1,824 | -11 | -0.6% | 40,800 |
| 2014/09/10 | 1,820 | 1,839 | 1,805 | 1,835 | +8 | +0.4% | 39,100 |
| 2014/09/09 | 1,860 | 1,860 | 1,826 | 1,827 | -40 | -2.1% | 35,000 |
| 2014/09/08 | 1,830 | 1,872 | 1,830 | 1,867 | +39 | +2.1% | 44,600 |
| 2014/09/05 | 1,840 | 1,840 | 1,820 | 1,828 | -15 | -0.8% | 26,300 |
| 2014/09/04 | 1,878 | 1,878 | 1,836 | 1,843 | -42 | -2.2% | 60,300 |
| 2014/09/03 | 1,897 | 1,898 | 1,869 | 1,885 | -12 | -0.6% | 68,200 |
| 2014/09/02 | 1,896 | 1,901 | 1,876 | 1,897 | +56 | +3% | 73,300 |
| 2014/09/01 | 1,842 | 1,850 | 1,815 | 1,841 | -11 | -0.6% | 92,100 |
| 2014/08/29 | 1,878 | 1,883 | 1,846 | 1,852 | -41 | -2.2% | 59,000 |
| 2014/08/28 | 1,899 | 1,910 | 1,878 | 1,893 | +12 | +0.6% | 43,000 |
| 2014/08/27 | 1,889 | 1,900 | 1,879 | 1,881 | -18 | -0.9% | 47,800 |
| 2014/08/26 | 1,901 | 1,917 | 1,885 | 1,899 | -12 | -0.6% | 56,000 |
| 2014/08/25 | 1,870 | 1,917 | 1,863 | 1,911 | +30 | +1.6% | 66,200 |
| 2014/08/22 | 1,916 | 1,916 | 1,874 | 1,881 | -38 | -2% | 70,000 |
| 2014/08/21 | 1,931 | 1,931 | 1,907 | 1,919 | -12 | -0.6% | 41,100 |
| 2014/08/20 | 1,944 | 1,944 | 1,926 | 1,931 | +7 | +0.4% | 60,400 |
| 2014/08/19 | 1,890 | 1,929 | 1,890 | 1,924 | +46 | +2.4% | 117,900 |
| 2014/08/18 | 1,800 | 1,880 | 1,790 | 1,878 | +91 | +5.1% | 195,100 |
| 2014/08/15 | 1,752 | 1,795 | 1,740 | 1,787 | +57 | +3.3% | 126,100 |
| 2014/08/14 | 1,786 | 1,789 | 1,726 | 1,730 | -57 | -3.2% | 195,000 |
| 2014/08/13 | 1,794 | 1,800 | 1,759 | 1,787 | -10 | -0.6% | 83,200 |
| 2014/08/12 | 1,750 | 1,820 | 1,750 | 1,797 | +102 | +6% | 259,700 |
| 2014/08/11 | 1,676 | 1,699 | 1,660 | 1,695 | +59 | +3.6% | 99,500 |
| 2014/08/08 | 1,661 | 1,704 | 1,615 | 1,636 | -15 | -0.9% | 139,200 |
| 2014/08/07 | 1,606 | 1,669 | 1,606 | 1,651 | +39 | +2.4% | 81,600 |
| 2014/08/06 | 1,610 | 1,628 | 1,606 | 1,612 | -15 | -0.9% | 32,500 |
| 2014/08/05 | 1,675 | 1,676 | 1,625 | 1,627 | -40 | -2.4% | 50,800 |
| 2014/08/04 | 1,621 | 1,670 | 1,602 | 1,667 | +52 | +3.2% | 76,000 |
| 2014/08/01 | 1,610 | 1,635 | 1,597 | 1,615 | -11 | -0.7% | 67,800 |
| 2014/07/31 | 1,651 | 1,656 | 1,626 | 1,626 | -31 | -1.9% | 44,300 |
2651～
2700
件表示中 / 3764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 | 274,000円 | +6.9% | +33.1% | 3.80% | 19.28倍 | 0.72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 | 288,600円 | +4.6% | -4.4% | 3.81% | 10.45倍 | 1.08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 |
| ＤｙＤｏ | 266,000円 | +5.2% | +9.2% | 1.13% | 21.03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 | 308,500円 | +2.8% | +1.6% | 1.56% | 9.82倍 | 0.93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 | 247,300円 | +17.4% | +1.5% | 4.37% | 13.71倍 | 1.11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
