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 |
|---|---|---|---|---|---|---|---|
| 2023/04/26 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 4,400 |
| 2023/04/25 | 3,535 | 3,540 | 3,530 | 3,530 | -5 | -0.1% | 4,400 |
| 2023/04/24 | 3,550 | 3,550 | 3,535 | 3,535 | -15 | -0.4% | 5,000 |
| 2023/04/21 | 3,535 | 3,550 | 3,530 | 3,550 | +15 | +0.4% | 4,100 |
| 2023/04/20 | 3,540 | 3,540 | 3,525 | 3,535 | -5 | -0.1% | 2,400 |
| 2023/04/19 | 3,535 | 3,540 | 3,530 | 3,540 | ±0 | ±0% | 2,100 |
| 2023/04/18 | 3,540 | 3,540 | 3,535 | 3,540 | +5 | +0.1% | 4,700 |
| 2023/04/17 | 3,535 | 3,540 | 3,530 | 3,535 | ±0 | ±0% | 4,000 |
| 2023/04/14 | 3,530 | 3,535 | 3,525 | 3,535 | +10 | +0.3% | 5,400 |
| 2023/04/13 | 3,510 | 3,530 | 3,510 | 3,525 | ±0 | ±0% | 2,000 |
| 2023/04/12 | 3,510 | 3,530 | 3,510 | 3,525 | +15 | +0.4% | 4,800 |
| 2023/04/11 | 3,510 | 3,520 | 3,505 | 3,510 | +5 | +0.1% | 3,500 |
| 2023/04/10 | 3,530 | 3,530 | 3,505 | 3,505 | -5 | -0.1% | 2,200 |
| 2023/04/07 | 3,525 | 3,525 | 3,510 | 3,510 | -5 | -0.1% | 1,300 |
| 2023/04/06 | 3,520 | 3,530 | 3,510 | 3,515 | -5 | -0.1% | 6,800 |
| 2023/04/05 | 3,520 | 3,520 | 3,510 | 3,520 | ±0 | ±0% | 2,600 |
| 2023/04/04 | 3,520 | 3,525 | 3,515 | 3,520 | ±0 | ±0% | 2,600 |
| 2023/04/03 | 3,530 | 3,530 | 3,505 | 3,520 | -10 | -0.3% | 4,400 |
| 2023/03/31 | 3,525 | 3,530 | 3,505 | 3,530 | +15 | +0.4% | 7,300 |
| 2023/03/30 | 3,500 | 3,525 | 3,495 | 3,515 | -35 | -1% | 6,700 |
| 2023/03/29 | 3,550 | 3,550 | 3,540 | 3,550 | ±0 | ±0% | 8,400 |
| 2023/03/28 | 3,535 | 3,550 | 3,530 | 3,550 | +15 | +0.4% | 6,300 |
| 2023/03/27 | 3,530 | 3,535 | 3,520 | 3,535 | +5 | +0.1% | 5,400 |
| 2023/03/24 | 3,515 | 3,530 | 3,515 | 3,530 | +15 | +0.4% | 3,100 |
| 2023/03/23 | 3,515 | 3,515 | 3,510 | 3,515 | ±0 | ±0% | 1,700 |
| 2023/03/22 | 3,520 | 3,520 | 3,505 | 3,515 | ±0 | ±0% | 3,600 |
| 2023/03/20 | 3,515 | 3,515 | 3,505 | 3,515 | ±0 | ±0% | 2,400 |
| 2023/03/17 | 3,505 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 1,300 |
| 2023/03/16 | 3,500 | 3,505 | 3,490 | 3,500 | -10 | -0.3% | 4,400 |
| 2023/03/15 | 3,505 | 3,520 | 3,500 | 3,510 | +5 | +0.1% | 3,300 |
| 2023/03/14 | 3,505 | 3,510 | 3,495 | 3,505 | -5 | -0.1% | 3,800 |
| 2023/03/13 | 3,510 | 3,515 | 3,500 | 3,510 | ±0 | ±0% | 4,900 |
| 2023/03/10 | 3,520 | 3,520 | 3,500 | 3,510 | ±0 | ±0% | 4,500 |
| 2023/03/09 | 3,510 | 3,520 | 3,500 | 3,510 | ±0 | ±0% | 9,300 |
| 2023/03/08 | 3,500 | 3,510 | 3,495 | 3,510 | +5 | +0.1% | 7,500 |
| 2023/03/07 | 3,500 | 3,510 | 3,500 | 3,505 | +5 | +0.1% | 3,500 |
| 2023/03/06 | 3,515 | 3,515 | 3,500 | 3,500 | +5 | +0.1% | 4,500 |
| 2023/03/03 | 3,520 | 3,520 | 3,490 | 3,495 | -5 | -0.1% | 9,100 |
| 2023/03/02 | 3,510 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 3,600 |
| 2023/03/01 | 3,510 | 3,520 | 3,505 | 3,505 | -5 | -0.1% | 3,600 |
| 2023/02/28 | 3,530 | 3,530 | 3,510 | 3,510 | -20 | -0.6% | 5,500 |
| 2023/02/27 | 3,535 | 3,535 | 3,520 | 3,530 | ±0 | ±0% | 3,400 |
| 2023/02/24 | 3,535 | 3,535 | 3,520 | 3,530 | -5 | -0.1% | 3,600 |
| 2023/02/22 | 3,525 | 3,535 | 3,515 | 3,535 | +15 | +0.4% | 2,000 |
| 2023/02/21 | 3,515 | 3,525 | 3,510 | 3,520 | +5 | +0.1% | 3,800 |
| 2023/02/20 | 3,515 | 3,520 | 3,515 | 3,515 | ±0 | ±0% | 2,400 |
| 2023/02/17 | 3,535 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 1,000 |
| 2023/02/16 | 3,530 | 3,530 | 3,515 | 3,515 | -20 | -0.6% | 2,400 |
| 2023/02/15 | 3,525 | 3,535 | 3,520 | 3,535 | +10 | +0.3% | 6,600 |
| 2023/02/14 | 3,530 | 3,535 | 3,525 | 3,525 | -5 | -0.1% | 1,100 |
551～
600
件表示中 / 3749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 | 317,500円 | +2.8% | +1.6% | 1.51% | 10.10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 |
| ＤｙＤｏ | 270,700円 | +5.2% | +9.2% | 1.11% | 21.40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 |
| 理ビタミン | 282,300円 | +4.6% | -4.4% | 3.90% | 10.25倍 | 1.06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 |
| Ｓ Ｆｏｏｄｓ | 261,700円 | +6.9% | +33.1% | 3.97% | 18.42倍 | 0.68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 |
| カンロ | 167,100円 | +5.7% | +0.6% | 1.86% | 21.60倍 | 4.18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 |
市場注目の銘柄
チャート関連のコラム
