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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 3,715 | 3,715 | 3,670 | 3,670 | ±0 | ±0% | 1,800 |
| 2022/07/01 | 3,660 | 3,690 | 3,650 | 3,670 | +10 | +0.3% | 4,400 |
| 2022/06/30 | 3,670 | 3,695 | 3,660 | 3,660 | ±0 | ±0% | 2,600 |
| 2022/06/29 | 3,700 | 3,710 | 3,660 | 3,660 | -40 | -1.1% | 5,600 |
| 2022/06/28 | 3,700 | 3,705 | 3,695 | 3,700 | +5 | +0.1% | 4,400 |
| 2022/06/27 | 3,690 | 3,700 | 3,680 | 3,695 | +15 | +0.4% | 2,800 |
| 2022/06/24 | 3,680 | 3,685 | 3,680 | 3,680 | ±0 | ±0% | 1,500 |
| 2022/06/23 | 3,650 | 3,680 | 3,645 | 3,680 | +20 | +0.5% | 1,900 |
| 2022/06/22 | 3,650 | 3,660 | 3,645 | 3,660 | +10 | +0.3% | 1,300 |
| 2022/06/21 | 3,640 | 3,655 | 3,640 | 3,650 | +10 | +0.3% | 1,000 |
| 2022/06/20 | 3,650 | 3,650 | 3,635 | 3,640 | +10 | +0.3% | 1,500 |
| 2022/06/17 | 3,640 | 3,640 | 3,630 | 3,630 | -10 | -0.3% | 1,000 |
| 2022/06/16 | 3,655 | 3,670 | 3,640 | 3,640 | -15 | -0.4% | 1,900 |
| 2022/06/15 | 3,665 | 3,665 | 3,655 | 3,655 | -5 | -0.1% | 1,200 |
| 2022/06/14 | 3,645 | 3,660 | 3,640 | 3,660 | +25 | +0.7% | 1,500 |
| 2022/06/13 | 3,640 | 3,660 | 3,635 | 3,635 | -15 | -0.4% | 2,000 |
| 2022/06/10 | 3,660 | 3,660 | 3,650 | 3,650 | +10 | +0.3% | 600 |
| 2022/06/09 | 3,660 | 3,660 | 3,640 | 3,640 | -15 | -0.4% | 2,200 |
| 2022/06/08 | 3,650 | 3,655 | 3,630 | 3,655 | +5 | +0.1% | 3,200 |
| 2022/06/07 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 3,300 |
| 2022/06/06 | 3,635 | 3,640 | 3,630 | 3,630 | +10 | +0.3% | 2,100 |
| 2022/06/03 | 3,630 | 3,635 | 3,620 | 3,620 | -10 | -0.3% | 1,800 |
| 2022/06/02 | 3,625 | 3,635 | 3,620 | 3,630 | +5 | +0.1% | 1,900 |
| 2022/06/01 | 3,615 | 3,625 | 3,610 | 3,625 | +10 | +0.3% | 2,200 |
| 2022/05/31 | 3,620 | 3,620 | 3,600 | 3,615 | -5 | -0.1% | 3,600 |
| 2022/05/30 | 3,615 | 3,620 | 3,605 | 3,620 | +15 | +0.4% | 2,100 |
| 2022/05/27 | 3,610 | 3,610 | 3,605 | 3,605 | -5 | -0.1% | 1,700 |
| 2022/05/26 | 3,625 | 3,625 | 3,610 | 3,610 | ±0 | ±0% | 1,500 |
| 2022/05/25 | 3,630 | 3,630 | 3,610 | 3,610 | ±0 | ±0% | 3,800 |
| 2022/05/24 | 3,620 | 3,625 | 3,610 | 3,610 | -10 | -0.3% | 3,800 |
| 2022/05/23 | 3,655 | 3,655 | 3,600 | 3,620 | -20 | -0.5% | 6,200 |
| 2022/05/20 | 3,655 | 3,660 | 3,630 | 3,640 | -25 | -0.7% | 2,200 |
| 2022/05/19 | 3,665 | 3,665 | 3,635 | 3,665 | +5 | +0.1% | 2,200 |
| 2022/05/18 | 3,660 | 3,670 | 3,650 | 3,660 | +5 | +0.1% | 1,100 |
| 2022/05/17 | 3,670 | 3,670 | 3,635 | 3,655 | ±0 | ±0% | 2,500 |
| 2022/05/16 | 3,600 | 3,695 | 3,600 | 3,655 | +60 | +1.7% | 9,600 |
| 2022/05/13 | 3,610 | 3,620 | 3,595 | 3,595 | -15 | -0.4% | 2,400 |
| 2022/05/12 | 3,625 | 3,625 | 3,600 | 3,610 | +10 | +0.3% | 1,500 |
| 2022/05/11 | 3,610 | 3,620 | 3,600 | 3,600 | ±0 | ±0% | 1,300 |
| 2022/05/10 | 3,610 | 3,630 | 3,600 | 3,600 | ±0 | ±0% | 3,700 |
| 2022/05/09 | 3,610 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 2,700 |
| 2022/05/06 | 3,630 | 3,630 | 3,600 | 3,610 | ±0 | ±0% | 3,500 |
| 2022/05/02 | 3,610 | 3,630 | 3,610 | 3,610 | ±0 | ±0% | 1,200 |
| 2022/04/28 | 3,595 | 3,630 | 3,595 | 3,610 | +15 | +0.4% | 1,300 |
| 2022/04/27 | 3,600 | 3,605 | 3,595 | 3,595 | -15 | -0.4% | 2,200 |
| 2022/04/26 | 3,600 | 3,615 | 3,600 | 3,610 | +10 | +0.3% | 2,200 |
| 2022/04/25 | 3,615 | 3,615 | 3,600 | 3,600 | -15 | -0.4% | 4,600 |
| 2022/04/22 | 3,630 | 3,630 | 3,610 | 3,615 | -15 | -0.4% | 2,700 |
| 2022/04/21 | 3,625 | 3,635 | 3,610 | 3,630 | +10 | +0.3% | 2,000 |
| 2022/04/20 | 3,630 | 3,635 | 3,615 | 3,620 | -10 | -0.3% | 3,300 |
751～
800
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
