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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,065 | 3,090 | 3,030 | 3,045 | -20 | -0.7% | 51,200 |
| 2024/04/22 | 3,040 | 3,080 | 3,035 | 3,065 | +60 | +2% | 71,700 |
| 2024/04/19 | 3,030 | 3,055 | 2,988 | 3,005 | -35 | -1.2% | 108,900 |
| 2024/04/18 | 3,075 | 3,115 | 3,035 | 3,040 | +10 | +0.3% | 98,500 |
| 2024/04/17 | 3,165 | 3,165 | 3,010 | 3,030 | -120 | -3.8% | 172,000 |
| 2024/04/16 | 3,155 | 3,230 | 3,060 | 3,150 | -260 | -7.6% | 210,600 |
| 2024/04/15 | 3,365 | 3,415 | 3,350 | 3,410 | +10 | +0.3% | 74,600 |
| 2024/04/12 | 3,370 | 3,410 | 3,370 | 3,400 | +40 | +1.2% | 42,300 |
| 2024/04/11 | 3,370 | 3,385 | 3,325 | 3,360 | -30 | -0.9% | 40,900 |
| 2024/04/10 | 3,390 | 3,420 | 3,370 | 3,390 | -25 | -0.7% | 34,200 |
| 2024/04/09 | 3,360 | 3,415 | 3,360 | 3,415 | +45 | +1.3% | 38,900 |
| 2024/04/08 | 3,340 | 3,385 | 3,335 | 3,370 | +40 | +1.2% | 46,100 |
| 2024/04/05 | 3,265 | 3,350 | 3,265 | 3,330 | +20 | +0.6% | 41,000 |
| 2024/04/04 | 3,265 | 3,320 | 3,235 | 3,310 | +75 | +2.3% | 59,500 |
| 2024/04/03 | 3,250 | 3,255 | 3,220 | 3,235 | -40 | -1.2% | 51,100 |
| 2024/04/02 | 3,365 | 3,370 | 3,255 | 3,275 | -80 | -2.4% | 42,800 |
| 2024/04/01 | 3,340 | 3,380 | 3,325 | 3,355 | +5 | +0.1% | 28,700 |
| 2024/03/29 | 3,355 | 3,375 | 3,320 | 3,350 | -10 | -0.3% | 38,600 |
| 2024/03/28 | 3,440 | 3,440 | 3,335 | 3,360 | -90 | -2.6% | 36,000 |
| 2024/03/27 | 3,395 | 3,455 | 3,385 | 3,450 | +80 | +2.4% | 68,400 |
| 2024/03/26 | 3,345 | 3,375 | 3,345 | 3,370 | +10 | +0.3% | 37,300 |
| 2024/03/25 | 3,355 | 3,385 | 3,320 | 3,360 | -25 | -0.7% | 49,900 |
| 2024/03/22 | 3,320 | 3,420 | 3,300 | 3,385 | +115 | +3.5% | 104,300 |
| 2024/03/21 | 3,275 | 3,280 | 3,255 | 3,270 | -5 | -0.2% | 41,000 |
| 2024/03/19 | 3,195 | 3,280 | 3,195 | 3,275 | +40 | +1.2% | 43,300 |
| 2024/03/18 | 3,225 | 3,250 | 3,220 | 3,235 | +5 | +0.2% | 32,300 |
| 2024/03/15 | 3,210 | 3,240 | 3,210 | 3,230 | +15 | +0.5% | 29,700 |
| 2024/03/14 | 3,210 | 3,220 | 3,180 | 3,215 | +25 | +0.8% | 28,700 |
| 2024/03/13 | 3,245 | 3,245 | 3,170 | 3,190 | -25 | -0.8% | 32,700 |
| 2024/03/12 | 3,170 | 3,215 | 3,145 | 3,215 | +20 | +0.6% | 35,500 |
| 2024/03/11 | 3,280 | 3,280 | 3,165 | 3,195 | -90 | -2.7% | 30,700 |
| 2024/03/08 | 3,240 | 3,300 | 3,240 | 3,285 | +65 | +2% | 102,800 |
| 2024/03/07 | 3,210 | 3,235 | 3,190 | 3,220 | +20 | +0.6% | 75,300 |
| 2024/03/06 | 3,075 | 3,205 | 3,075 | 3,200 | +155 | +5.1% | 136,100 |
| 2024/03/05 | 3,060 | 3,070 | 3,035 | 3,045 | -40 | -1.3% | 38,700 |
| 2024/03/04 | 3,070 | 3,100 | 3,055 | 3,085 | +15 | +0.5% | 85,300 |
| 2024/03/01 | 3,125 | 3,130 | 3,050 | 3,070 | -55 | -1.8% | 69,700 |
| 2024/02/29 | 3,150 | 3,185 | 3,115 | 3,125 | -35 | -1.1% | 68,100 |
| 2024/02/28 | 3,155 | 3,190 | 3,145 | 3,160 | -45 | -1.4% | 197,100 |
| 2024/02/27 | 3,190 | 3,215 | 3,170 | 3,205 | +15 | +0.5% | 440,800 |
| 2024/02/26 | 3,185 | 3,220 | 3,185 | 3,190 | +10 | +0.3% | 301,800 |
| 2024/02/22 | 3,195 | 3,205 | 3,175 | 3,180 | -15 | -0.5% | 218,300 |
| 2024/02/21 | 3,195 | 3,205 | 3,160 | 3,195 | ±0 | ±0% | 156,100 |
| 2024/02/20 | 3,210 | 3,220 | 3,195 | 3,195 | ±0 | ±0% | 60,000 |
| 2024/02/19 | 3,180 | 3,210 | 3,160 | 3,195 | +15 | +0.5% | 72,400 |
| 2024/02/16 | 3,180 | 3,205 | 3,155 | 3,180 | +20 | +0.6% | 73,800 |
| 2024/02/15 | 3,255 | 3,255 | 3,160 | 3,160 | -85 | -2.6% | 70,800 |
| 2024/02/14 | 3,270 | 3,290 | 3,235 | 3,245 | -55 | -1.7% | 48,600 |
| 2024/02/13 | 3,270 | 3,310 | 3,235 | 3,300 | +60 | +1.9% | 77,700 |
| 2024/02/09 | 3,200 | 3,250 | 3,200 | 3,240 | +30 | +0.9% | 69,200 |
251～
300
件表示中 / 3692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 | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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 |
| ライフドリンク | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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 |
| 理ビタミン | 258,100円 | +4.5% | -6.8% | 3.41% | 8.66倍 | 0.99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 |
| エスビー | 285,000円 | -2.3% | +12.6% | 1.30% | 10.13倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
