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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 3,195 | 3,200 | 2,981 | 3,015 | -170 | -5.3% | 158,700 |
| 2025/07/30 | 3,120 | 3,190 | 3,120 | 3,185 | +70 | +2.2% | 24,500 |
| 2025/07/29 | 3,170 | 3,180 | 3,110 | 3,115 | -55 | -1.7% | 36,900 |
| 2025/07/28 | 3,155 | 3,190 | 3,140 | 3,170 | -5 | -0.2% | 29,300 |
| 2025/07/25 | 3,200 | 3,210 | 3,160 | 3,175 | -25 | -0.8% | 21,100 |
| 2025/07/24 | 3,180 | 3,240 | 3,170 | 3,200 | +20 | +0.6% | 38,900 |
| 2025/07/23 | 3,130 | 3,200 | 3,120 | 3,180 | +50 | +1.6% | 31,400 |
| 2025/07/22 | 3,150 | 3,165 | 3,130 | 3,130 | -20 | -0.6% | 14,200 |
| 2025/07/18 | 3,155 | 3,175 | 3,100 | 3,150 | +25 | +0.8% | 27,500 |
| 2025/07/17 | 3,155 | 3,155 | 3,110 | 3,125 | -30 | -1% | 10,600 |
| 2025/07/16 | 3,110 | 3,155 | 3,070 | 3,155 | +25 | +0.8% | 28,800 |
| 2025/07/15 | 3,150 | 3,170 | 3,125 | 3,130 | -20 | -0.6% | 16,600 |
| 2025/07/14 | 3,165 | 3,205 | 3,140 | 3,150 | -10 | -0.3% | 27,200 |
| 2025/07/11 | 3,140 | 3,205 | 3,140 | 3,160 | +25 | +0.8% | 46,200 |
| 2025/07/10 | 3,100 | 3,165 | 3,085 | 3,135 | +65 | +2.1% | 24,700 |
| 2025/07/09 | 3,000 | 3,100 | 2,986 | 3,070 | +35 | +1.2% | 43,400 |
| 2025/07/08 | 3,050 | 3,070 | 3,025 | 3,035 | -45 | -1.5% | 19,800 |
| 2025/07/07 | 3,040 | 3,080 | 3,025 | 3,080 | +40 | +1.3% | 18,200 |
| 2025/07/04 | 3,020 | 3,075 | 2,995 | 3,040 | +5 | +0.2% | 32,600 |
| 2025/07/03 | 3,060 | 3,065 | 3,030 | 3,035 | -35 | -1.1% | 16,200 |
| 2025/07/02 | 3,010 | 3,080 | 3,000 | 3,070 | +25 | +0.8% | 24,200 |
| 2025/07/01 | 3,045 | 3,080 | 3,040 | 3,045 | -25 | -0.8% | 16,500 |
| 2025/06/30 | 3,080 | 3,100 | 3,050 | 3,070 | -10 | -0.3% | 18,800 |
| 2025/06/27 | 3,090 | 3,110 | 3,065 | 3,080 | -35 | -1.1% | 15,100 |
| 2025/06/26 | 3,090 | 3,145 | 3,065 | 3,115 | +5 | +0.2% | 21,200 |
| 2025/06/25 | 3,160 | 3,160 | 3,110 | 3,110 | -50 | -1.6% | 15,300 |
| 2025/06/24 | 3,170 | 3,195 | 3,130 | 3,160 | -10 | -0.3% | 25,400 |
| 2025/06/23 | 3,150 | 3,185 | 3,125 | 3,170 | -20 | -0.6% | 36,600 |
| 2025/06/20 | 3,080 | 3,190 | 3,045 | 3,190 | +90 | +2.9% | 79,900 |
| 2025/06/19 | 3,125 | 3,125 | 3,085 | 3,100 | -20 | -0.6% | 12,200 |
| 2025/06/18 | 3,100 | 3,125 | 3,090 | 3,120 | -5 | -0.2% | 18,200 |
| 2025/06/17 | 3,100 | 3,140 | 3,085 | 3,125 | +30 | +1% | 26,200 |
| 2025/06/16 | 3,130 | 3,135 | 3,090 | 3,095 | -20 | -0.6% | 14,100 |
| 2025/06/13 | 3,150 | 3,160 | 3,090 | 3,115 | -5 | -0.2% | 18,900 |
| 2025/06/12 | 3,045 | 3,165 | 3,030 | 3,120 | +75 | +2.5% | 54,300 |
| 2025/06/11 | 3,070 | 3,080 | 3,030 | 3,045 | -20 | -0.7% | 35,400 |
| 2025/06/10 | 3,080 | 3,115 | 3,060 | 3,065 | -35 | -1.1% | 22,600 |
| 2025/06/09 | 3,090 | 3,125 | 3,070 | 3,100 | +55 | +1.8% | 35,100 |
| 2025/06/06 | 3,000 | 3,060 | 3,000 | 3,045 | +45 | +1.5% | 24,300 |
| 2025/06/05 | 2,972 | 3,035 | 2,971 | 3,000 | +8 | +0.3% | 21,200 |
| 2025/06/04 | 2,950 | 3,010 | 2,940 | 2,992 | +40 | +1.4% | 44,600 |
| 2025/06/03 | 2,939 | 2,970 | 2,939 | 2,952 | +9 | +0.3% | 14,800 |
| 2025/06/02 | 3,015 | 3,040 | 2,941 | 2,943 | -23 | -0.8% | 29,400 |
| 2025/05/30 | 2,888 | 2,980 | 2,888 | 2,966 | +66 | +2.3% | 32,800 |
| 2025/05/29 | 2,900 | 2,920 | 2,872 | 2,900 | +15 | +0.5% | 24,400 |
| 2025/05/28 | 2,868 | 2,906 | 2,868 | 2,885 | +13 | +0.5% | 16,700 |
| 2025/05/27 | 2,875 | 2,890 | 2,846 | 2,872 | -3 | -0.1% | 18,600 |
| 2025/05/26 | 2,907 | 2,923 | 2,863 | 2,875 | -48 | -1.6% | 29,200 |
| 2025/05/23 | 2,890 | 2,940 | 2,881 | 2,923 | +33 | +1.1% | 41,600 |
| 2025/05/22 | 2,812 | 2,900 | 2,812 | 2,890 | +78 | +2.8% | 41,200 |
1～
50
件表示中 / 3753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 | 301,500円 | +2.8% | +1.6% | 1.59% | 9.59倍 | 0.91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 |
| カンロ | 190,200円 | +7.3% | +3.1% | 1.63% | 24.29倍 | 4.49倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| Ｓ Ｆｏｏｄｓ | 266,700円 | +6.9% | +33.1% | 3.90% | 18.77倍 | 0.69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 |
| ウェルネオ | 230,700円 | +17.4% | +1.5% | 4.68% | 12.71倍 | 1.03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 |
| ブルボン | 262,500円 | +4.0% | -18.3% | 1.52% | 14.76倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
