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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 712 | 718 | 711 | 714 | ±0 | ±0% | 7,000 |
| 2010/08/16 | 710 | 714 | 710 | 714 | ±0 | ±0% | 4,000 |
| 2010/08/13 | 708 | 715 | 708 | 714 | +6 | +0.8% | 9,000 |
| 2010/08/12 | 706 | 710 | 706 | 708 | -3 | -0.4% | 20,000 |
| 2010/08/11 | 717 | 717 | 711 | 711 | -6 | -0.8% | 23,000 |
| 2010/08/10 | 718 | 720 | 716 | 717 | -1 | -0.1% | 21,000 |
| 2010/08/09 | 720 | 721 | 716 | 718 | -5 | -0.7% | 29,500 |
| 2010/08/06 | 720 | 723 | 719 | 723 | +1 | +0.1% | 15,000 |
| 2010/08/05 | 722 | 723 | 720 | 722 | ±0 | ±0% | 11,500 |
| 2010/08/04 | 720 | 723 | 719 | 722 | -6 | -0.8% | 15,500 |
| 2010/08/03 | 726 | 731 | 726 | 728 | +2 | +0.3% | 13,000 |
| 2010/08/02 | 727 | 729 | 726 | 726 | -1 | -0.1% | 15,000 |
| 2010/07/30 | 734 | 734 | 727 | 727 | -7 | -1% | 11,000 |
| 2010/07/29 | 732 | 736 | 728 | 734 | +2 | +0.3% | 17,000 |
| 2010/07/28 | 733 | 738 | 732 | 732 | +1 | +0.1% | 6,500 |
| 2010/07/27 | 733 | 734 | 729 | 731 | +2 | +0.3% | 5,000 |
| 2010/07/26 | 737 | 737 | 726 | 729 | +2 | +0.3% | 5,500 |
| 2010/07/23 | 735 | 735 | 722 | 727 | +7 | +1% | 13,500 |
| 2010/07/22 | 724 | 730 | 720 | 720 | -4 | -0.6% | 10,500 |
| 2010/07/21 | 736 | 736 | 724 | 724 | -3 | -0.4% | 9,500 |
| 2010/07/20 | 740 | 740 | 726 | 727 | ±0 | ±0% | 12,500 |
| 2010/07/16 | 726 | 727 | 721 | 727 | +2 | +0.3% | 11,500 |
| 2010/07/15 | 737 | 737 | 720 | 725 | -15 | -2% | 10,500 |
| 2010/07/14 | 730 | 745 | 730 | 740 | +16 | +2.2% | 10,500 |
| 2010/07/13 | 725 | 729 | 722 | 724 | -12 | -1.6% | 16,000 |
| 2010/07/12 | 740 | 745 | 734 | 736 | -4 | -0.5% | 8,000 |
| 2010/07/09 | 733 | 740 | 733 | 740 | +3 | +0.4% | 6,000 |
| 2010/07/08 | 738 | 741 | 736 | 737 | +3 | +0.4% | 10,500 |
| 2010/07/07 | 731 | 737 | 729 | 734 | +9 | +1.2% | 14,000 |
| 2010/07/06 | 729 | 729 | 722 | 725 | +1 | +0.1% | 8,000 |
| 2010/07/05 | 726 | 729 | 724 | 724 | +2 | +0.3% | 12,000 |
| 2010/07/02 | 722 | 724 | 722 | 722 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 726 | 726 | 720 | 722 | -1 | -0.1% | 15,500 |
| 2010/06/30 | 725 | 725 | 718 | 723 | -4 | -0.6% | 41,500 |
| 2010/06/29 | 727 | 730 | 725 | 727 | ±0 | ±0% | 35,500 |
| 2010/06/28 | 728 | 728 | 726 | 727 | ±0 | ±0% | 18,500 |
| 2010/06/25 | 738 | 738 | 726 | 727 | -6 | -0.8% | 29,500 |
| 2010/06/24 | 734 | 739 | 733 | 733 | -1 | -0.1% | 11,500 |
| 2010/06/23 | 740 | 741 | 734 | 734 | -4 | -0.5% | 13,500 |
| 2010/06/22 | 745 | 746 | 729 | 738 | -7 | -0.9% | 35,000 |
| 2010/06/21 | 743 | 746 | 742 | 745 | +2 | +0.3% | 20,500 |
| 2010/06/18 | 743 | 744 | 738 | 743 | +6 | +0.8% | 7,000 |
| 2010/06/17 | 738 | 738 | 735 | 737 | +2 | +0.3% | 11,500 |
| 2010/06/16 | 737 | 744 | 732 | 735 | +4 | +0.5% | 11,500 |
| 2010/06/15 | 734 | 735 | 728 | 731 | ±0 | ±0% | 10,500 |
| 2010/06/14 | 732 | 732 | 731 | 731 | ±0 | ±0% | 8,500 |
| 2010/06/11 | 730 | 734 | 729 | 731 | +2 | +0.3% | 23,000 |
| 2010/06/10 | 726 | 737 | 726 | 729 | +3 | +0.4% | 10,000 |
| 2010/06/09 | 732 | 732 | 725 | 726 | -6 | -0.8% | 32,000 |
| 2010/06/08 | 731 | 734 | 731 | 732 | +1 | +0.1% | 10,000 |
3601～
3650
件表示中 / 3694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 | 268,900円 | +6.9% | +33.1% | 3.87% | 18.91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 |
| ライフドリンク | 166,900円 | +15.1% | +22.7% | 0.67% | 22.66倍 | 6.82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 |
| 亀田菓 | 389,500円 | +6.8% | +3.0% | 1.46% | 20.53倍 | 1.16倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｐウォーター | 282,800円 | -4.4% | +13.4% | 3.36% | 15.27倍 | 3.46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 | 260,300円 | +4.5% | -6.8% | 3.38% | 8.74倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
