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 |
---|---|---|---|---|---|---|---|
2021/11/19 | 4,295 | 4,300 | 4,280 | 4,295 | ±0 | ±0% | 2,900 |
2021/11/18 | 4,315 | 4,315 | 4,295 | 4,295 | -35 | -0.8% | 6,100 |
2021/11/17 | 4,350 | 4,360 | 4,330 | 4,330 | -25 | -0.6% | 5,100 |
2021/11/16 | 4,355 | 4,380 | 4,350 | 4,355 | -15 | -0.3% | 3,000 |
2021/11/15 | 4,370 | 4,375 | 4,355 | 4,370 | ±0 | ±0% | 3,500 |
2021/11/12 | 4,370 | 4,375 | 4,355 | 4,370 | -5 | -0.1% | 3,300 |
2021/11/11 | 4,400 | 4,400 | 4,375 | 4,375 | -30 | -0.7% | 3,000 |
2021/11/10 | 4,400 | 4,405 | 4,390 | 4,405 | ±0 | ±0% | 3,300 |
2021/11/09 | 4,415 | 4,415 | 4,400 | 4,405 | +5 | +0.1% | 3,700 |
2021/11/08 | 4,415 | 4,420 | 4,400 | 4,400 | -25 | -0.6% | 5,000 |
2021/11/05 | 4,430 | 4,440 | 4,415 | 4,425 | -15 | -0.3% | 5,500 |
2021/11/04 | 4,405 | 4,440 | 4,400 | 4,440 | +40 | +0.9% | 3,800 |
2021/11/02 | 4,425 | 4,435 | 4,400 | 4,400 | -45 | -1% | 7,500 |
2021/11/01 | 4,460 | 4,460 | 4,415 | 4,445 | +10 | +0.2% | 5,300 |
2021/10/29 | 4,465 | 4,465 | 4,420 | 4,435 | -5 | -0.1% | 2,400 |
2021/10/28 | 4,445 | 4,445 | 4,420 | 4,440 | -10 | -0.2% | 1,700 |
2021/10/27 | 4,455 | 4,455 | 4,430 | 4,450 | -5 | -0.1% | 2,200 |
2021/10/26 | 4,430 | 4,455 | 4,425 | 4,455 | +20 | +0.5% | 900 |
2021/10/25 | 4,430 | 4,440 | 4,430 | 4,435 | +5 | +0.1% | 4,500 |
2021/10/22 | 4,420 | 4,445 | 4,420 | 4,430 | +10 | +0.2% | 2,600 |
2021/10/21 | 4,435 | 4,435 | 4,420 | 4,420 | -30 | -0.7% | 2,500 |
2021/10/20 | 4,400 | 4,450 | 4,400 | 4,450 | +45 | +1% | 3,700 |
2021/10/19 | 4,410 | 4,420 | 4,405 | 4,405 | -10 | -0.2% | 3,200 |
2021/10/18 | 4,405 | 4,425 | 4,405 | 4,415 | +10 | +0.2% | 4,000 |
2021/10/15 | 4,420 | 4,430 | 4,405 | 4,405 | -15 | -0.3% | 3,000 |
2021/10/14 | 4,440 | 4,445 | 4,410 | 4,420 | -25 | -0.6% | 3,900 |
2021/10/13 | 4,470 | 4,475 | 4,445 | 4,445 | -20 | -0.4% | 3,200 |
2021/10/12 | 4,480 | 4,495 | 4,465 | 4,465 | -20 | -0.4% | 2,000 |
2021/10/11 | 4,465 | 4,485 | 4,455 | 4,485 | +25 | +0.6% | 2,200 |
2021/10/08 | 4,475 | 4,490 | 4,460 | 4,460 | -15 | -0.3% | 2,300 |
2021/10/07 | 4,490 | 4,495 | 4,470 | 4,475 | -10 | -0.2% | 2,900 |
2021/10/06 | 4,505 | 4,515 | 4,485 | 4,485 | -20 | -0.4% | 2,200 |
2021/10/05 | 4,495 | 4,510 | 4,480 | 4,505 | -30 | -0.7% | 4,400 |
2021/10/04 | 4,555 | 4,630 | 4,530 | 4,535 | -20 | -0.4% | 3,300 |
2021/10/01 | 4,605 | 4,605 | 4,555 | 4,555 | -50 | -1.1% | 3,300 |
2021/09/30 | 4,605 | 4,625 | 4,600 | 4,605 | -25 | -0.5% | 3,200 |
2021/09/29 | 4,600 | 4,635 | 4,585 | 4,630 | -110 | -2.3% | 4,600 |
2021/09/28 | 4,745 | 4,750 | 4,735 | 4,740 | -5 | -0.1% | 3,100 |
2021/09/27 | 4,720 | 4,745 | 4,715 | 4,745 | +30 | +0.6% | 3,700 |
2021/09/24 | 4,705 | 4,715 | 4,700 | 4,715 | +15 | +0.3% | 3,000 |
2021/09/22 | 4,690 | 4,705 | 4,670 | 4,700 | +10 | +0.2% | 3,600 |
2021/09/21 | 4,675 | 4,695 | 4,675 | 4,690 | -10 | -0.2% | 2,700 |
2021/09/17 | 4,700 | 4,700 | 4,680 | 4,700 | +20 | +0.4% | 2,100 |
2021/09/16 | 4,680 | 4,685 | 4,630 | 4,680 | ±0 | ±0% | 3,800 |
2021/09/15 | 4,655 | 4,680 | 4,655 | 4,680 | +15 | +0.3% | 2,500 |
2021/09/14 | 4,660 | 4,665 | 4,650 | 4,665 | +35 | +0.8% | 2,900 |
2021/09/13 | 4,635 | 4,650 | 4,630 | 4,630 | -5 | -0.1% | 2,600 |
2021/09/10 | 4,660 | 4,660 | 4,635 | 4,635 | -25 | -0.5% | 2,200 |
2021/09/09 | 4,655 | 4,660 | 4,620 | 4,660 | +5 | +0.1% | 1,800 |
2021/09/08 | 4,640 | 4,680 | 4,640 | 4,655 | +25 | +0.5% | 1,600 |
901~
950
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