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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/07 | 735 | 735 | 731 | 731 | -10 | -1.3% | 20,500 |
| 2010/06/04 | 737 | 745 | 737 | 741 | +5 | +0.7% | 10,000 |
| 2010/06/03 | 736 | 739 | 735 | 736 | ±0 | ±0% | 16,000 |
| 2010/06/02 | 740 | 742 | 735 | 736 | -9 | -1.2% | 26,000 |
| 2010/06/01 | 741 | 745 | 741 | 745 | -2 | -0.3% | 5,000 |
| 2010/05/31 | 738 | 748 | 738 | 747 | +10 | +1.4% | 4,000 |
| 2010/05/28 | 748 | 753 | 735 | 737 | +4 | +0.5% | 18,500 |
| 2010/05/27 | 740 | 740 | 732 | 733 | -9 | -1.2% | 46,500 |
| 2010/05/26 | 744 | 745 | 740 | 742 | -3 | -0.4% | 32,000 |
| 2010/05/25 | 750 | 750 | 743 | 745 | -5 | -0.7% | 23,000 |
| 2010/05/24 | 746 | 753 | 746 | 750 | +5 | +0.7% | 13,500 |
| 2010/05/21 | 745 | 746 | 743 | 745 | -12 | -1.6% | 15,500 |
| 2010/05/20 | 750 | 757 | 750 | 757 | +7 | +0.9% | 16,500 |
| 2010/05/19 | 762 | 762 | 745 | 750 | -12 | -1.6% | 28,000 |
| 2010/05/18 | 767 | 767 | 762 | 762 | -6 | -0.8% | 12,500 |
| 2010/05/17 | 770 | 773 | 767 | 768 | -5 | -0.6% | 19,000 |
| 2010/05/14 | 779 | 779 | 773 | 773 | -3 | -0.4% | 13,500 |
| 2010/05/13 | 777 | 777 | 774 | 776 | +1 | +0.1% | 12,000 |
| 2010/05/12 | 776 | 777 | 773 | 775 | -1 | -0.1% | 15,500 |
| 2010/05/11 | 780 | 780 | 776 | 776 | -6 | -0.8% | 23,000 |
| 2010/05/10 | 776 | 782 | 770 | 782 | +7 | +0.9% | 12,500 |
| 2010/05/07 | 774 | 781 | 770 | 775 | -12 | -1.5% | 26,000 |
| 2010/05/06 | 788 | 792 | 779 | 787 | -8 | -1% | 26,000 |
| 2010/04/30 | 790 | 796 | 790 | 795 | +11 | +1.4% | 14,500 |
| 2010/04/28 | 792 | 792 | 784 | 784 | -10 | -1.3% | 34,000 |
| 2010/04/27 | 796 | 796 | 791 | 794 | -2 | -0.3% | 13,000 |
| 2010/04/26 | 798 | 798 | 796 | 796 | +1 | +0.1% | 31,000 |
3651～
3700
件表示中 / 3717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 | 258,500円 | +6.9% | +33.1% | 4.02% | 18.18倍 | 0.67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 |
| Ｐウォーター | 287,100円 | +4.0% | +5.7% | 3.83% | 13.11倍 | 3.40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 |
| エスビー | 306,500円 | +2.8% | +1.6% | 1.57% | 9.75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 |
| 亀田菓 | 368,500円 | -2.2% | -0.2% | 1.57% | 19.42倍 | 1.03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 |
| 理ビタミン | 261,900円 | +4.6% | -4.4% | 4.20% | 9.53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 |
市場注目の銘柄
チャート関連のコラム
