エスビー食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,811 | 2,835 | 2,764 | 2,810 | -20 | -0.7% | 35,900 |
| 2025/04/30 | 2,813 | 2,847 | 2,806 | 2,830 | +4 | +0.1% | 22,100 |
| 2025/04/28 | 2,766 | 2,829 | 2,766 | 2,826 | +39 | +1.4% | 18,600 |
| 2025/04/25 | 2,838 | 2,843 | 2,781 | 2,787 | -41 | -1.4% | 37,200 |
| 2025/04/24 | 2,850 | 2,890 | 2,803 | 2,828 | -41 | -1.4% | 55,600 |
| 2025/04/23 | 2,850 | 2,900 | 2,822 | 2,869 | +38 | +1.3% | 36,200 |
| 2025/04/22 | 2,752 | 2,849 | 2,745 | 2,831 | +55 | +2% | 57,600 |
| 2025/04/21 | 2,794 | 2,800 | 2,754 | 2,776 | -19 | -0.7% | 36,200 |
| 2025/04/18 | 2,720 | 2,795 | 2,720 | 2,795 | +95 | +3.5% | 48,800 |
| 2025/04/17 | 2,650 | 2,700 | 2,631 | 2,700 | +16 | +0.6% | 43,400 |
| 2025/04/16 | 2,694 | 2,723 | 2,657 | 2,684 | +14 | +0.5% | 40,900 |
| 2025/04/15 | 2,660 | 2,700 | 2,642 | 2,670 | +11 | +0.4% | 27,200 |
| 2025/04/14 | 2,666 | 2,700 | 2,623 | 2,659 | +43 | +1.6% | 44,100 |
| 2025/04/11 | 2,628 | 2,628 | 2,573 | 2,616 | -17 | -0.6% | 27,500 |
| 2025/04/10 | 2,600 | 2,660 | 2,550 | 2,633 | +124 | +4.9% | 39,700 |
| 2025/04/09 | 2,487 | 2,530 | 2,458 | 2,509 | +13 | +0.5% | 42,400 |
| 2025/04/08 | 2,400 | 2,503 | 2,400 | 2,496 | +144 | +6.1% | 35,900 |
| 2025/04/07 | 2,351 | 2,434 | 2,316 | 2,352 | -188 | -7.4% | 62,000 |
| 2025/04/04 | 2,555 | 2,589 | 2,492 | 2,540 | -65 | -2.5% | 90,400 |
| 2025/04/03 | 2,606 | 2,649 | 2,590 | 2,605 | -25 | -1% | 60,300 |
| 2025/04/02 | 2,621 | 2,649 | 2,581 | 2,630 | -20 | -0.8% | 32,200 |
| 2025/04/01 | 2,671 | 2,739 | 2,620 | 2,650 | -17 | -0.6% | 54,600 |
| 2025/03/31 | 2,751 | 2,751 | 2,640 | 2,667 | -106 | -3.8% | 49,100 |
| 2025/03/28 | 2,751 | 2,810 | 2,751 | 2,773 | -2,757 | -49.9% | 63,100 |
| 2025/03/27 | 5,490 | 5,550 | 5,450 | 5,530 | +30 | +0.5% | 22,900 |
| 2025/03/26 | 5,530 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 9,000 |
| 2025/03/25 | 5,510 | 5,540 | 5,400 | 5,480 | +70 | +1.3% | 44,600 |
| 2025/03/24 | 5,550 | 5,550 | 5,340 | 5,410 | -40 | -0.7% | 28,800 |
| 2025/03/21 | 5,630 | 5,670 | 5,450 | 5,450 | -80 | -1.4% | 265,100 |
| 2025/03/19 | 5,550 | 5,590 | 5,450 | 5,530 | +30 | +0.5% | 57,600 |
| 2025/03/18 | 5,400 | 5,510 | 5,370 | 5,500 | +110 | +2% | 58,600 |
| 2025/03/17 | 5,360 | 5,490 | 5,340 | 5,390 | +90 | +1.7% | 75,600 |
| 2025/03/14 | 5,190 | 5,320 | 5,190 | 5,300 | +110 | +2.1% | 23,700 |
| 2025/03/13 | 5,290 | 5,300 | 5,190 | 5,190 | -50 | -1% | 13,500 |
| 2025/03/12 | 5,250 | 5,330 | 5,200 | 5,240 | +30 | +0.6% | 24,400 |
| 2025/03/11 | 5,260 | 5,280 | 5,120 | 5,210 | -90 | -1.7% | 21,800 |
| 2025/03/10 | 5,400 | 5,470 | 5,280 | 5,300 | ±0 | ±0% | 29,900 |
| 2025/03/07 | 5,300 | 5,330 | 5,240 | 5,300 | ±0 | ±0% | 32,100 |
| 2025/03/06 | 5,280 | 5,380 | 5,270 | 5,300 | +20 | +0.4% | 28,400 |
| 2025/03/05 | 5,210 | 5,330 | 5,210 | 5,280 | -20 | -0.4% | 29,500 |
| 2025/03/04 | 5,260 | 5,380 | 5,250 | 5,300 | +40 | +0.8% | 36,400 |
| 2025/03/03 | 5,290 | 5,330 | 5,240 | 5,260 | -30 | -0.6% | 39,000 |
| 2025/02/28 | 5,200 | 5,300 | 5,140 | 5,290 | +90 | +1.7% | 33,400 |
| 2025/02/27 | 5,200 | 5,210 | 5,120 | 5,200 | ±0 | ±0% | 19,300 |
| 2025/02/26 | 5,250 | 5,360 | 5,110 | 5,200 | -50 | -1% | 41,000 |
| 2025/02/25 | 5,250 | 5,280 | 5,190 | 5,250 | -40 | -0.8% | 47,700 |
| 2025/02/21 | 5,150 | 5,290 | 4,940 | 5,290 | +70 | +1.3% | 104,000 |
| 2025/02/20 | 5,260 | 5,260 | 5,150 | 5,220 | -110 | -2.1% | 49,900 |
| 2025/02/19 | 5,210 | 5,350 | 5,210 | 5,330 | +30 | +0.6% | 28,200 |
| 2025/02/18 | 5,080 | 5,320 | 5,080 | 5,300 | +140 | +2.7% | 20,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「エスビー」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 |
|---|---|---|---|---|---|---|---|---|
| エスビー | 281,000円 | -2.3% | +12.6% | 1.32% | 9.99倍 | 0.90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 |
| 理ビタミン | 256,300円 | +4.5% | -6.8% | 3.43% | 8.60倍 | 0.98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 |
| ウェルネオ | 233,800円 | +3.1% | -6.9% | 3.93% | 15.34倍 | 1.06倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 263,800円 | +4.0% | -18.3% | 1.52% | 14.83倍 | 1.04倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 202,000円 | -5.9% | +5.1% | 3.47% | 10.28倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
