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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 1,352 | 1,359 | 1,332 | 1,349 | +8 | +0.6% | 48,300 |
| 2014/05/19 | 1,316 | 1,363 | 1,316 | 1,341 | +26 | +2% | 44,600 |
| 2014/05/16 | 1,348 | 1,349 | 1,313 | 1,315 | -42 | -3.1% | 68,600 |
| 2014/05/15 | 1,322 | 1,363 | 1,320 | 1,357 | +23 | +1.7% | 69,300 |
| 2014/05/14 | 1,350 | 1,350 | 1,320 | 1,334 | -16 | -1.2% | 56,800 |
| 2014/05/13 | 1,366 | 1,374 | 1,346 | 1,350 | -16 | -1.2% | 46,700 |
| 2014/05/12 | 1,385 | 1,393 | 1,356 | 1,366 | -10 | -0.7% | 59,900 |
| 2014/05/09 | 1,354 | 1,386 | 1,354 | 1,376 | +8 | +0.6% | 51,300 |
| 2014/05/08 | 1,364 | 1,378 | 1,355 | 1,368 | +9 | +0.7% | 52,400 |
| 2014/05/07 | 1,359 | 1,376 | 1,350 | 1,359 | -14 | -1% | 75,100 |
| 2014/05/02 | 1,414 | 1,444 | 1,367 | 1,373 | -37 | -2.6% | 102,800 |
| 2014/05/01 | 1,363 | 1,414 | 1,354 | 1,410 | +47 | +3.4% | 152,300 |
| 2014/04/30 | 1,339 | 1,372 | 1,327 | 1,363 | +49 | +3.7% | 133,800 |
| 2014/04/28 | 1,327 | 1,335 | 1,262 | 1,314 | -2 | -0.2% | 142,800 |
| 2014/04/25 | 1,307 | 1,334 | 1,304 | 1,316 | +9 | +0.7% | 123,300 |
| 2014/04/24 | 1,262 | 1,309 | 1,260 | 1,307 | +47 | +3.7% | 184,800 |
| 2014/04/23 | 1,256 | 1,280 | 1,252 | 1,260 | +13 | +1% | 152,900 |
| 2014/04/22 | 1,195 | 1,256 | 1,193 | 1,247 | +49 | +4.1% | 146,000 |
| 2014/04/21 | 1,185 | 1,204 | 1,185 | 1,198 | +11 | +0.9% | 41,500 |
| 2014/04/18 | 1,180 | 1,190 | 1,177 | 1,187 | +8 | +0.7% | 34,000 |
| 2014/04/17 | 1,202 | 1,205 | 1,178 | 1,179 | -21 | -1.8% | 48,600 |
| 2014/04/16 | 1,136 | 1,208 | 1,136 | 1,200 | +70 | +6.2% | 192,400 |
| 2014/04/15 | 1,123 | 1,140 | 1,110 | 1,130 | +47 | +4.3% | 96,000 |
| 2014/04/14 | 1,082 | 1,106 | 1,077 | 1,083 | +6 | +0.6% | 23,400 |
| 2014/04/11 | 1,079 | 1,088 | 1,066 | 1,077 | -8 | -0.7% | 32,800 |
| 2014/04/10 | 1,085 | 1,090 | 1,080 | 1,085 | +3 | +0.3% | 35,300 |
| 2014/04/09 | 1,094 | 1,120 | 1,062 | 1,082 | -16 | -1.5% | 40,900 |
| 2014/04/08 | 1,113 | 1,119 | 1,097 | 1,098 | -4 | -0.4% | 55,000 |
| 2014/04/07 | 1,113 | 1,118 | 1,100 | 1,102 | -10 | -0.9% | 39,500 |
| 2014/04/04 | 1,115 | 1,119 | 1,104 | 1,112 | -2 | -0.2% | 35,100 |
| 2014/04/03 | 1,108 | 1,116 | 1,049 | 1,114 | +9 | +0.8% | 64,600 |
| 2014/04/02 | 1,100 | 1,109 | 1,094 | 1,105 | +6 | +0.5% | 29,700 |
| 2014/04/01 | 1,074 | 1,100 | 1,074 | 1,099 | +5 | +0.5% | 61,400 |
| 2014/03/31 | 1,091 | 1,094 | 1,055 | 1,094 | +8 | +0.7% | 36,500 |
| 2014/03/28 | 1,086 | 1,088 | 1,075 | 1,086 | +9 | +0.8% | 59,500 |
| 2014/03/27 | 1,086 | 1,086 | 1,062 | 1,077 | -9 | -0.8% | 52,000 |
| 2014/03/26 | 1,088 | 1,090 | 1,059 | 1,086 | +12 | +1.1% | 101,500 |
| 2014/03/25 | 1,069 | 1,085 | 1,062 | 1,074 | +8 | +0.8% | 65,000 |
| 2014/03/24 | 1,059 | 1,070 | 1,058 | 1,066 | +28 | +2.7% | 52,500 |
| 2014/03/20 | 1,055 | 1,056 | 1,036 | 1,038 | +2 | +0.2% | 26,500 |
| 2014/03/19 | 1,055 | 1,055 | 1,035 | 1,036 | -14 | -1.3% | 27,500 |
| 2014/03/18 | 1,030 | 1,050 | 1,022 | 1,050 | +42 | +4.2% | 34,500 |
| 2014/03/17 | 1,025 | 1,031 | 997 | 1,008 | -24 | -2.3% | 37,000 |
| 2014/03/14 | 1,037 | 1,051 | 1,017 | 1,032 | ±0 | ±0% | 105,000 |
| 2014/03/13 | 1,030 | 1,039 | 1,028 | 1,032 | +10 | +1% | 41,500 |
| 2014/03/12 | 1,016 | 1,022 | 1,012 | 1,022 | -5 | -0.5% | 18,500 |
| 2014/03/11 | 1,027 | 1,030 | 1,021 | 1,027 | ±0 | ±0% | 19,000 |
| 2014/03/10 | 1,030 | 1,030 | 1,023 | 1,027 | -3 | -0.3% | 15,500 |
| 2014/03/07 | 1,030 | 1,034 | 1,025 | 1,030 | +3 | +0.3% | 16,500 |
| 2014/03/06 | 1,041 | 1,041 | 1,024 | 1,027 | +2 | +0.2% | 36,000 |
2751～
2800
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
