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 |
|---|---|---|---|---|---|---|---|
| 2026/06/08 | 4,945 | 5,130 | 4,885 | 5,030 | +110 | +2.2% | 56,200 |
| 2026/06/05 | 4,950 | 5,070 | 4,865 | 4,920 | -30 | -0.6% | 52,500 |
| 2026/06/04 | 5,260 | 5,260 | 4,845 | 4,950 | -410 | -7.6% | 76,700 |
| 2026/06/03 | 5,440 | 5,460 | 5,290 | 5,360 | -60 | -1.1% | 43,900 |
| 2026/06/02 | 5,440 | 5,450 | 5,300 | 5,420 | -70 | -1.3% | 50,900 |
| 2026/06/01 | 5,580 | 5,640 | 5,430 | 5,490 | -140 | -2.5% | 52,000 |
| 2026/05/29 | 5,500 | 5,870 | 5,480 | 5,630 | +60 | +1.1% | 99,200 |
| 2026/05/28 | 5,370 | 5,640 | 5,260 | 5,570 | +230 | +4.3% | 69,200 |
| 2026/05/27 | 5,460 | 5,460 | 5,260 | 5,340 | -120 | -2.2% | 42,900 |
| 2026/05/26 | 5,470 | 5,600 | 5,430 | 5,460 | ±0 | ±0% | 49,900 |
| 2026/05/25 | 5,410 | 5,490 | 5,350 | 5,460 | +110 | +2.1% | 31,200 |
| 2026/05/22 | 5,200 | 5,420 | 5,170 | 5,350 | +180 | +3.5% | 49,300 |
| 2026/05/21 | 5,040 | 5,250 | 5,040 | 5,170 | +130 | +2.6% | 38,600 |
| 2026/05/20 | 4,990 | 5,090 | 4,975 | 5,040 | +30 | +0.6% | 25,300 |
| 2026/05/19 | 5,030 | 5,070 | 4,980 | 5,010 | -20 | -0.4% | 24,300 |
| 2026/05/18 | 4,960 | 5,150 | 4,945 | 5,030 | +70 | +1.4% | 60,100 |
| 2026/05/15 | 4,935 | 5,000 | 4,910 | 4,960 | +10 | +0.2% | 39,900 |
| 2026/05/14 | 4,650 | 4,980 | 4,640 | 4,950 | +345 | +7.5% | 78,700 |
| 2026/05/13 | 4,445 | 4,650 | 4,305 | 4,605 | +100 | +2.2% | 93,300 |
| 2026/05/12 | 4,465 | 4,530 | 4,460 | 4,505 | -15 | -0.3% | 25,400 |
| 2026/05/11 | 4,450 | 4,560 | 4,440 | 4,520 | +70 | +1.6% | 34,200 |
| 2026/05/08 | 4,510 | 4,530 | 4,410 | 4,450 | -120 | -2.6% | 25,000 |
| 2026/05/07 | 4,580 | 4,585 | 4,505 | 4,570 | +20 | +0.4% | 28,200 |
| 2026/05/01 | 4,615 | 4,615 | 4,485 | 4,550 | -60 | -1.3% | 30,000 |
| 2026/04/30 | 4,625 | 4,625 | 4,535 | 4,610 | +5 | +0.1% | 22,300 |
| 2026/04/28 | 4,630 | 4,630 | 4,550 | 4,605 | -35 | -0.8% | 22,700 |
| 2026/04/27 | 4,575 | 4,665 | 4,550 | 4,640 | +80 | +1.8% | 30,800 |
| 2026/04/24 | 4,525 | 4,590 | 4,525 | 4,560 | +40 | +0.9% | 24,400 |
| 2026/04/23 | 4,605 | 4,620 | 4,495 | 4,520 | -85 | -1.8% | 39,600 |
| 2026/04/22 | 4,690 | 4,690 | 4,575 | 4,605 | -15 | -0.3% | 32,300 |
| 2026/04/21 | 4,610 | 4,680 | 4,610 | 4,620 | +70 | +1.5% | 44,000 |
| 2026/04/20 | 4,655 | 4,710 | 4,550 | 4,550 | -170 | -3.6% | 53,800 |
| 2026/04/17 | 4,910 | 4,935 | 4,675 | 4,720 | -200 | -4.1% | 68,400 |
| 2026/04/16 | 5,030 | 5,030 | 4,915 | 4,920 | -130 | -2.6% | 43,900 |
| 2026/04/15 | 5,130 | 5,190 | 5,000 | 5,050 | -80 | -1.6% | 45,400 |
| 2026/04/14 | 5,080 | 5,170 | 5,070 | 5,130 | +80 | +1.6% | 33,500 |
| 2026/04/13 | 5,050 | 5,190 | 5,030 | 5,050 | -30 | -0.6% | 40,200 |
| 2026/04/10 | 5,100 | 5,150 | 5,060 | 5,080 | +30 | +0.6% | 46,800 |
| 2026/04/09 | 5,090 | 5,120 | 5,050 | 5,050 | -30 | -0.6% | 37,300 |
| 2026/04/08 | 4,990 | 5,080 | 4,990 | 5,080 | +90 | +1.8% | 44,200 |
| 2026/04/07 | 5,010 | 5,010 | 4,940 | 4,990 | -20 | -0.4% | 34,300 |
| 2026/04/06 | 5,010 | 5,010 | 4,940 | 5,010 | +15 | +0.3% | 61,500 |
| 2026/04/03 | 4,980 | 5,010 | 4,920 | 4,995 | +35 | +0.7% | 65,700 |
| 2026/04/02 | 4,890 | 4,960 | 4,825 | 4,960 | +70 | +1.4% | 68,500 |
| 2026/04/01 | 4,765 | 4,895 | 4,725 | 4,890 | +195 | +4.2% | 48,500 |
| 2026/03/31 | 4,735 | 4,795 | 4,670 | 4,695 | -95 | -2% | 40,000 |
| 2026/03/30 | 4,750 | 4,830 | 4,605 | 4,790 | -65 | -1.3% | 37,000 |
| 2026/03/27 | 4,930 | 4,980 | 4,845 | 4,855 | -15 | -0.3% | 64,600 |
| 2026/03/26 | 4,820 | 4,915 | 4,800 | 4,870 | +75 | +1.6% | 48,600 |
| 2026/03/25 | 4,735 | 4,800 | 4,735 | 4,795 | +130 | +2.8% | 37,800 |
1～
50
件表示中 / 3958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 | 503,000円 | +4.3% | +1.6% | 1.19% | 15.01倍 | 1.29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 |
| 日清オイリオ | 176,300円 | +6.5% | +12.3% | 3.40% | 13.44倍 | 0.77倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| アリアケ | 510,000円 | +3.4% | -4.4% | 5.88% | 17.01倍 | 1.22倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| プリマハム | 232,200円 | +5.1% | +7.3% | 3.45% | 15.56倍 | 0.96倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| 昭和産 | 322,500円 | +4.4% | -3.2% | 4.34% | 11.03倍 | 0.70倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
