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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/08 | 3,220 | 3,230 | 3,180 | 3,210 | -20 | -0.6% | 66,100 |
| 2024/02/07 | 3,225 | 3,245 | 3,215 | 3,230 | -5 | -0.2% | 49,500 |
| 2024/02/06 | 3,280 | 3,280 | 3,225 | 3,235 | -45 | -1.4% | 54,200 |
| 2024/02/05 | 3,305 | 3,310 | 3,280 | 3,280 | -25 | -0.8% | 39,300 |
| 2024/02/02 | 3,375 | 3,375 | 3,305 | 3,305 | -40 | -1.2% | 38,700 |
| 2024/02/01 | 3,325 | 3,355 | 3,315 | 3,345 | +15 | +0.5% | 44,300 |
| 2024/01/31 | 3,310 | 3,335 | 3,305 | 3,330 | +5 | +0.2% | 24,300 |
| 2024/01/30 | 3,315 | 3,365 | 3,315 | 3,325 | +10 | +0.3% | 29,700 |
| 2024/01/29 | 3,305 | 3,340 | 3,290 | 3,315 | +15 | +0.5% | 29,000 |
| 2024/01/26 | 3,320 | 3,325 | 3,300 | 3,300 | -15 | -0.5% | 33,700 |
| 2024/01/25 | 3,325 | 3,330 | 3,295 | 3,315 | -5 | -0.2% | 27,700 |
| 2024/01/24 | 3,380 | 3,380 | 3,310 | 3,320 | -80 | -2.4% | 38,300 |
| 2024/01/23 | 3,400 | 3,435 | 3,395 | 3,400 | +5 | +0.1% | 38,900 |
| 2024/01/22 | 3,360 | 3,395 | 3,360 | 3,395 | +60 | +1.8% | 35,700 |
| 2024/01/19 | 3,285 | 3,340 | 3,285 | 3,335 | +50 | +1.5% | 48,700 |
| 2024/01/18 | 3,235 | 3,300 | 3,230 | 3,285 | +60 | +1.9% | 47,400 |
| 2024/01/17 | 3,255 | 3,280 | 3,225 | 3,225 | -30 | -0.9% | 52,000 |
| 2024/01/16 | 3,320 | 3,320 | 3,255 | 3,255 | -60 | -1.8% | 53,200 |
| 2024/01/15 | 3,275 | 3,325 | 3,225 | 3,315 | -90 | -2.6% | 86,300 |
| 2024/01/12 | 3,450 | 3,455 | 3,390 | 3,405 | -15 | -0.4% | 39,700 |
| 2024/01/11 | 3,450 | 3,470 | 3,420 | 3,420 | ±0 | ±0% | 43,000 |
| 2024/01/10 | 3,425 | 3,445 | 3,380 | 3,420 | +15 | +0.4% | 43,700 |
| 2024/01/09 | 3,340 | 3,405 | 3,340 | 3,405 | +70 | +2.1% | 38,400 |
| 2024/01/05 | 3,345 | 3,370 | 3,325 | 3,335 | ±0 | ±0% | 37,700 |
| 2024/01/04 | 3,295 | 3,335 | 3,275 | 3,335 | +40 | +1.2% | 24,000 |
| 2023/12/29 | 3,285 | 3,305 | 3,280 | 3,295 | +20 | +0.6% | 33,600 |
351～
400
件表示中 / 3766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 | 274,800円 | +6.9% | +33.1% | 3.78% | 19.34倍 | 0.71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 | 291,300円 | +4.6% | -4.4% | 3.78% | 10.55倍 | 1.09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 | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93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 | 318,000円 | +2.8% | +1.6% | 1.51% | 10.12倍 | 0.96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 | 249,800円 | +17.4% | +1.5% | 4.32% | 13.85倍 | 1.12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
