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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,510 | 3,530 | 3,510 | 3,530 | +10 | +0.3% | 3,000 |
| 2023/02/01 | 3,530 | 3,535 | 3,510 | 3,520 | -10 | -0.3% | 3,300 |
| 2023/01/31 | 3,520 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 8,600 |
| 2023/01/30 | 3,510 | 3,520 | 3,510 | 3,515 | +5 | +0.1% | 3,000 |
| 2023/01/27 | 3,510 | 3,520 | 3,510 | 3,510 | ±0 | ±0% | 6,300 |
| 2023/01/26 | 3,515 | 3,520 | 3,510 | 3,510 | ±0 | ±0% | 1,500 |
| 2023/01/25 | 3,510 | 3,525 | 3,510 | 3,510 | ±0 | ±0% | 3,800 |
| 2023/01/24 | 3,515 | 3,530 | 3,510 | 3,510 | ±0 | ±0% | 3,100 |
| 2023/01/23 | 3,520 | 3,535 | 3,510 | 3,510 | ±0 | ±0% | 5,700 |
| 2023/01/20 | 3,485 | 3,515 | 3,480 | 3,510 | +30 | +0.9% | 5,100 |
| 2023/01/19 | 3,500 | 3,500 | 3,480 | 3,480 | -10 | -0.3% | 3,500 |
| 2023/01/18 | 3,455 | 3,505 | 3,455 | 3,490 | +20 | +0.6% | 3,900 |
| 2023/01/17 | 3,475 | 3,480 | 3,465 | 3,470 | -5 | -0.1% | 4,100 |
| 2023/01/16 | 3,450 | 3,475 | 3,450 | 3,475 | +25 | +0.7% | 3,200 |
| 2023/01/13 | 3,465 | 3,465 | 3,450 | 3,450 | ±0 | ±0% | 4,800 |
| 2023/01/12 | 3,475 | 3,475 | 3,450 | 3,450 | ±0 | ±0% | 3,700 |
| 2023/01/11 | 3,460 | 3,475 | 3,450 | 3,450 | ±0 | ±0% | 3,200 |
| 2023/01/10 | 3,460 | 3,465 | 3,450 | 3,450 | -10 | -0.3% | 4,800 |
| 2023/01/06 | 3,465 | 3,475 | 3,450 | 3,460 | +5 | +0.1% | 5,200 |
| 2023/01/05 | 3,480 | 3,480 | 3,455 | 3,455 | ±0 | ±0% | 3,200 |
| 2023/01/04 | 3,485 | 3,490 | 3,450 | 3,455 | -20 | -0.6% | 6,200 |
| 2022/12/30 | 3,485 | 3,490 | 3,470 | 3,475 | -5 | -0.1% | 3,200 |
| 2022/12/29 | 3,465 | 3,485 | 3,450 | 3,480 | +35 | +1% | 6,300 |
| 2022/12/28 | 3,420 | 3,455 | 3,420 | 3,445 | -25 | -0.7% | 33,200 |
| 2022/12/27 | 3,480 | 3,490 | 3,470 | 3,470 | -5 | -0.1% | 12,100 |
| 2022/12/26 | 3,480 | 3,490 | 3,460 | 3,475 | -70 | -2% | 38,800 |
| 2022/12/23 | 3,580 | 3,580 | 3,535 | 3,545 | -55 | -1.5% | 18,700 |
| 2022/12/22 | 3,600 | 3,600 | 3,590 | 3,600 | -5 | -0.1% | 5,400 |
| 2022/12/21 | 3,615 | 3,615 | 3,605 | 3,605 | -10 | -0.3% | 3,700 |
| 2022/12/20 | 3,640 | 3,640 | 3,590 | 3,615 | -10 | -0.3% | 13,700 |
| 2022/12/19 | 3,620 | 3,625 | 3,605 | 3,625 | ±0 | ±0% | 10,300 |
| 2022/12/16 | 3,620 | 3,625 | 3,620 | 3,625 | +5 | +0.1% | 4,500 |
| 2022/12/15 | 3,620 | 3,635 | 3,615 | 3,620 | +5 | +0.1% | 4,000 |
| 2022/12/14 | 3,625 | 3,625 | 3,615 | 3,615 | -10 | -0.3% | 4,700 |
| 2022/12/13 | 3,615 | 3,625 | 3,615 | 3,625 | ±0 | ±0% | 4,800 |
| 2022/12/12 | 3,640 | 3,640 | 3,615 | 3,625 | -15 | -0.4% | 9,200 |
| 2022/12/09 | 3,635 | 3,650 | 3,635 | 3,640 | +5 | +0.1% | 5,100 |
| 2022/12/08 | 3,645 | 3,650 | 3,635 | 3,635 | -5 | -0.1% | 1,600 |
| 2022/12/07 | 3,645 | 3,645 | 3,640 | 3,640 | ±0 | ±0% | 1,200 |
| 2022/12/06 | 3,635 | 3,640 | 3,635 | 3,640 | +5 | +0.1% | 1,400 |
| 2022/12/05 | 3,640 | 3,645 | 3,635 | 3,635 | -5 | -0.1% | 2,400 |
| 2022/12/02 | 3,665 | 3,665 | 3,640 | 3,640 | -10 | -0.3% | 4,600 |
| 2022/12/01 | 3,655 | 3,670 | 3,650 | 3,650 | -5 | -0.1% | 2,800 |
| 2022/11/30 | 3,660 | 3,670 | 3,655 | 3,655 | -5 | -0.1% | 2,600 |
| 2022/11/29 | 3,660 | 3,665 | 3,655 | 3,660 | ±0 | ±0% | 1,900 |
| 2022/11/28 | 3,650 | 3,665 | 3,650 | 3,660 | +5 | +0.1% | 3,500 |
| 2022/11/25 | 3,655 | 3,660 | 3,655 | 3,655 | ±0 | ±0% | 1,600 |
| 2022/11/24 | 3,655 | 3,660 | 3,655 | 3,655 | +5 | +0.1% | 1,700 |
| 2022/11/22 | 3,655 | 3,665 | 3,645 | 3,650 | ±0 | ±0% | 2,500 |
| 2022/11/21 | 3,640 | 3,655 | 3,640 | 3,650 | +10 | +0.3% | 2,500 |
551～
600
件表示中 / 3692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 | 285,000円 | -2.3% | +12.6% | 1.30% | 10.13倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39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 |
| 理ビタミン | 258,100円 | +4.5% | -6.8% | 3.41% | 8.66倍 | 0.99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 | 234,100円 | +3.1% | -6.9% | 3.93% | 15.36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 | 266,800円 | +4.0% | -18.3% | 1.50% | 15.00倍 | 1.05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
