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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,642 | 1,670 | 1,642 | 1,657 | +1 | +0.1% | 32,600 |
| 2014/07/29 | 1,661 | 1,672 | 1,649 | 1,656 | -17 | -1% | 49,000 |
| 2014/07/28 | 1,684 | 1,690 | 1,659 | 1,673 | +2 | +0.1% | 58,600 |
| 2014/07/25 | 1,629 | 1,675 | 1,607 | 1,671 | +41 | +2.5% | 56,000 |
| 2014/07/24 | 1,640 | 1,656 | 1,623 | 1,630 | -22 | -1.3% | 59,300 |
| 2014/07/23 | 1,688 | 1,688 | 1,650 | 1,652 | -29 | -1.7% | 63,200 |
| 2014/07/22 | 1,639 | 1,697 | 1,637 | 1,681 | +52 | +3.2% | 78,200 |
| 2014/07/18 | 1,655 | 1,659 | 1,617 | 1,629 | -34 | -2% | 121,400 |
| 2014/07/17 | 1,580 | 1,754 | 1,580 | 1,663 | +101 | +6.5% | 394,100 |
| 2014/07/16 | 1,563 | 1,597 | 1,553 | 1,562 | -1 | -0.1% | 78,100 |
| 2014/07/15 | 1,527 | 1,600 | 1,521 | 1,563 | +54 | +3.6% | 197,400 |
| 2014/07/14 | 1,485 | 1,509 | 1,485 | 1,509 | +27 | +1.8% | 51,300 |
| 2014/07/11 | 1,470 | 1,484 | 1,457 | 1,482 | +13 | +0.9% | 61,700 |
| 2014/07/10 | 1,497 | 1,500 | 1,466 | 1,469 | -28 | -1.9% | 31,800 |
| 2014/07/09 | 1,514 | 1,515 | 1,470 | 1,497 | -16 | -1.1% | 51,700 |
| 2014/07/08 | 1,512 | 1,518 | 1,498 | 1,513 | +2 | +0.1% | 65,200 |
| 2014/07/07 | 1,515 | 1,519 | 1,495 | 1,511 | -12 | -0.8% | 24,500 |
| 2014/07/04 | 1,499 | 1,528 | 1,483 | 1,523 | +33 | +2.2% | 60,400 |
| 2014/07/03 | 1,476 | 1,507 | 1,471 | 1,490 | +17 | +1.2% | 58,000 |
| 2014/07/02 | 1,497 | 1,497 | 1,463 | 1,473 | -20 | -1.3% | 74,700 |
| 2014/07/01 | 1,488 | 1,497 | 1,476 | 1,493 | +21 | +1.4% | 60,200 |
| 2014/06/30 | 1,436 | 1,476 | 1,435 | 1,472 | +46 | +3.2% | 67,700 |
| 2014/06/27 | 1,445 | 1,448 | 1,406 | 1,426 | -24 | -1.7% | 46,100 |
| 2014/06/26 | 1,415 | 1,491 | 1,402 | 1,450 | +51 | +3.6% | 79,100 |
| 2014/06/25 | 1,418 | 1,418 | 1,395 | 1,399 | -14 | -1% | 43,300 |
| 2014/06/24 | 1,370 | 1,413 | 1,370 | 1,413 | +35 | +2.5% | 43,900 |
| 2014/06/23 | 1,374 | 1,390 | 1,370 | 1,378 | -5 | -0.4% | 15,500 |
| 2014/06/20 | 1,400 | 1,400 | 1,366 | 1,383 | -5 | -0.4% | 34,300 |
| 2014/06/19 | 1,384 | 1,389 | 1,376 | 1,388 | +13 | +0.9% | 23,900 |
| 2014/06/18 | 1,368 | 1,378 | 1,362 | 1,375 | +15 | +1.1% | 33,500 |
| 2014/06/17 | 1,343 | 1,376 | 1,343 | 1,360 | +8 | +0.6% | 50,700 |
| 2014/06/16 | 1,395 | 1,395 | 1,348 | 1,352 | -50 | -3.6% | 94,600 |
| 2014/06/13 | 1,389 | 1,409 | 1,382 | 1,402 | -3 | -0.2% | 39,100 |
| 2014/06/12 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 24,900 |
| 2014/06/11 | 1,420 | 1,429 | 1,407 | 1,425 | +4 | +0.3% | 24,300 |
| 2014/06/10 | 1,420 | 1,435 | 1,401 | 1,421 | -6 | -0.4% | 30,600 |
| 2014/06/09 | 1,438 | 1,440 | 1,422 | 1,427 | -16 | -1.1% | 38,900 |
| 2014/06/06 | 1,411 | 1,457 | 1,411 | 1,443 | +42 | +3% | 139,600 |
| 2014/06/05 | 1,402 | 1,415 | 1,383 | 1,401 | -1 | -0.1% | 82,300 |
| 2014/06/04 | 1,400 | 1,409 | 1,393 | 1,402 | +4 | +0.3% | 47,100 |
| 2014/06/03 | 1,400 | 1,404 | 1,389 | 1,398 | +14 | +1% | 26,100 |
| 2014/06/02 | 1,391 | 1,417 | 1,374 | 1,384 | -7 | -0.5% | 91,100 |
| 2014/05/30 | 1,393 | 1,414 | 1,390 | 1,391 | -1 | -0.1% | 31,900 |
| 2014/05/29 | 1,398 | 1,408 | 1,387 | 1,392 | -6 | -0.4% | 23,300 |
| 2014/05/28 | 1,400 | 1,414 | 1,396 | 1,398 | -5 | -0.4% | 32,400 |
| 2014/05/27 | 1,412 | 1,417 | 1,382 | 1,403 | -8 | -0.6% | 71,000 |
| 2014/05/26 | 1,371 | 1,414 | 1,354 | 1,411 | +57 | +4.2% | 86,700 |
| 2014/05/23 | 1,350 | 1,383 | 1,343 | 1,354 | +12 | +0.9% | 66,000 |
| 2014/05/22 | 1,336 | 1,351 | 1,329 | 1,342 | +6 | +0.4% | 28,600 |
| 2014/05/21 | 1,330 | 1,352 | 1,322 | 1,336 | -13 | -1% | 38,800 |
2701～
2750
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 | 266,200円 | +5.2% | +9.2% | 1.13% | 21.04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
