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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,495 | 3,495 | 3,455 | 3,475 | ±0 | ±0% | 13,500 |
| 2025/09/11 | 3,475 | 3,475 | 3,435 | 3,475 | +5 | +0.1% | 22,400 |
| 2025/09/10 | 3,435 | 3,490 | 3,435 | 3,470 | -25 | -0.7% | 15,800 |
| 2025/09/09 | 3,410 | 3,530 | 3,395 | 3,495 | +65 | +1.9% | 39,300 |
| 2025/09/08 | 3,430 | 3,430 | 3,385 | 3,430 | +35 | +1% | 12,700 |
| 2025/09/05 | 3,425 | 3,455 | 3,395 | 3,395 | -45 | -1.3% | 18,400 |
| 2025/09/04 | 3,415 | 3,455 | 3,385 | 3,440 | +25 | +0.7% | 22,600 |
| 2025/09/03 | 3,420 | 3,430 | 3,360 | 3,415 | -5 | -0.1% | 19,300 |
| 2025/09/02 | 3,385 | 3,450 | 3,355 | 3,420 | +20 | +0.6% | 19,500 |
| 2025/09/01 | 3,420 | 3,455 | 3,390 | 3,400 | -10 | -0.3% | 19,500 |
| 2025/08/29 | 3,370 | 3,445 | 3,350 | 3,410 | +40 | +1.2% | 39,600 |
| 2025/08/28 | 3,255 | 3,410 | 3,220 | 3,370 | +105 | +3.2% | 68,000 |
| 2025/08/27 | 3,270 | 3,325 | 3,265 | 3,265 | +30 | +0.9% | 55,400 |
| 2025/08/26 | 3,180 | 3,235 | 3,165 | 3,235 | +40 | +1.3% | 23,600 |
| 2025/08/25 | 3,180 | 3,215 | 3,165 | 3,195 | +30 | +0.9% | 29,400 |
| 2025/08/22 | 3,165 | 3,175 | 3,150 | 3,165 | ±0 | ±0% | 9,200 |
| 2025/08/21 | 3,180 | 3,190 | 3,165 | 3,165 | -15 | -0.5% | 10,900 |
| 2025/08/20 | 3,145 | 3,215 | 3,120 | 3,180 | +45 | +1.4% | 53,400 |
| 2025/08/19 | 3,070 | 3,135 | 3,060 | 3,135 | +55 | +1.8% | 29,100 |
| 2025/08/18 | 3,105 | 3,105 | 3,075 | 3,080 | -5 | -0.2% | 22,500 |
| 2025/08/15 | 3,105 | 3,120 | 3,065 | 3,085 | -35 | -1.1% | 29,900 |
| 2025/08/14 | 3,120 | 3,150 | 3,100 | 3,120 | -25 | -0.8% | 25,900 |
| 2025/08/13 | 3,170 | 3,170 | 3,125 | 3,145 | -5 | -0.2% | 22,800 |
| 2025/08/12 | 3,140 | 3,175 | 3,140 | 3,150 | -10 | -0.3% | 13,700 |
| 2025/08/08 | 3,165 | 3,170 | 3,150 | 3,160 | -5 | -0.2% | 14,900 |
| 2025/08/07 | 3,190 | 3,215 | 3,165 | 3,165 | -35 | -1.1% | 11,500 |
| 2025/08/06 | 3,195 | 3,245 | 3,100 | 3,200 | -30 | -0.9% | 75,600 |
| 2025/08/05 | 3,075 | 3,285 | 3,060 | 3,230 | +170 | +5.6% | 79,300 |
| 2025/08/04 | 3,020 | 3,095 | 3,015 | 3,060 | +5 | +0.2% | 82,900 |
| 2025/08/01 | 3,025 | 3,070 | 3,000 | 3,055 | +40 | +1.3% | 87,500 |
| 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 |
1～
50
件表示中 / 3783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 | 347,500円 | +2.8% | +1.6% | 1.38% | 11.05倍 | 1.05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 |
| 昭和産 | 309,500円 | +1.7% | -4.3% | 3.23% | 10.59倍 | 0.75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 |
| 亀田菓 | 427,000円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 |
| カンロ | 203,500円 | +7.3% | +3.1% | 1.52% | 25.99倍 | 4.80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 |
| 理ビタミン | 296,600円 | +4.6% | -4.4% | 3.71% | 10.72倍 | 1.11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
