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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,580 | 4,595 | 4,565 | 4,590 | +10 | +0.2% | 1,700 |
| 2021/08/26 | 4,565 | 4,595 | 4,560 | 4,580 | +20 | +0.4% | 3,400 |
| 2021/08/25 | 4,530 | 4,565 | 4,530 | 4,560 | +40 | +0.9% | 4,300 |
| 2021/08/24 | 4,540 | 4,545 | 4,520 | 4,520 | +15 | +0.3% | 2,800 |
| 2021/08/23 | 4,490 | 4,560 | 4,490 | 4,505 | +15 | +0.3% | 5,500 |
| 2021/08/20 | 4,480 | 4,505 | 4,480 | 4,490 | +15 | +0.3% | 1,900 |
| 2021/08/19 | 4,500 | 4,520 | 4,470 | 4,475 | -30 | -0.7% | 2,700 |
| 2021/08/18 | 4,510 | 4,520 | 4,485 | 4,505 | -25 | -0.6% | 4,900 |
| 2021/08/17 | 4,535 | 4,535 | 4,505 | 4,530 | -5 | -0.1% | 1,700 |
| 2021/08/16 | 4,535 | 4,545 | 4,525 | 4,535 | -5 | -0.1% | 2,400 |
| 2021/08/13 | 4,555 | 4,560 | 4,540 | 4,540 | -15 | -0.3% | 800 |
| 2021/08/12 | 4,575 | 4,575 | 4,555 | 4,555 | -20 | -0.4% | 1,100 |
| 2021/08/11 | 4,560 | 4,575 | 4,545 | 4,575 | +15 | +0.3% | 1,100 |
| 2021/08/10 | 4,540 | 4,560 | 4,540 | 4,560 | +5 | +0.1% | 1,800 |
| 2021/08/06 | 4,550 | 4,560 | 4,540 | 4,555 | -5 | -0.1% | 1,600 |
| 2021/08/05 | 4,565 | 4,595 | 4,555 | 4,560 | -25 | -0.5% | 1,100 |
| 2021/08/04 | 4,580 | 4,585 | 4,560 | 4,585 | +5 | +0.1% | 900 |
| 2021/08/03 | 4,630 | 4,640 | 4,580 | 4,580 | -50 | -1.1% | 2,900 |
| 2021/08/02 | 4,700 | 4,715 | 4,605 | 4,630 | -90 | -1.9% | 4,000 |
| 2021/07/30 | 4,735 | 4,735 | 4,700 | 4,720 | -15 | -0.3% | 2,100 |
| 2021/07/29 | 4,735 | 4,740 | 4,715 | 4,735 | -15 | -0.3% | 1,400 |
| 2021/07/28 | 4,730 | 4,760 | 4,725 | 4,750 | +20 | +0.4% | 1,400 |
| 2021/07/27 | 4,770 | 4,775 | 4,720 | 4,730 | -40 | -0.8% | 2,200 |
| 2021/07/26 | 4,775 | 4,780 | 4,770 | 4,770 | +5 | +0.1% | 2,700 |
| 2021/07/21 | 4,725 | 4,785 | 4,725 | 4,765 | +40 | +0.8% | 2,600 |
| 2021/07/20 | 4,745 | 4,745 | 4,710 | 4,725 | -20 | -0.4% | 2,900 |
| 2021/07/19 | 4,725 | 4,765 | 4,725 | 4,745 | +5 | +0.1% | 2,000 |
| 2021/07/16 | 4,750 | 4,755 | 4,700 | 4,740 | -10 | -0.2% | 2,500 |
| 2021/07/15 | 4,790 | 4,810 | 4,750 | 4,750 | -5 | -0.1% | 5,100 |
| 2021/07/14 | 4,745 | 4,765 | 4,705 | 4,755 | ±0 | ±0% | 1,600 |
| 2021/07/13 | 4,770 | 4,780 | 4,755 | 4,755 | -15 | -0.3% | 4,000 |
| 2021/07/12 | 4,715 | 4,770 | 4,700 | 4,770 | +65 | +1.4% | 7,900 |
| 2021/07/09 | 4,725 | 4,725 | 4,700 | 4,705 | -20 | -0.4% | 4,600 |
| 2021/07/08 | 4,720 | 4,725 | 4,695 | 4,725 | +15 | +0.3% | 3,900 |
| 2021/07/07 | 4,695 | 4,715 | 4,650 | 4,710 | +60 | +1.3% | 5,100 |
| 2021/07/06 | 4,615 | 4,650 | 4,615 | 4,650 | +35 | +0.8% | 2,400 |
| 2021/07/05 | 4,570 | 4,630 | 4,565 | 4,615 | +15 | +0.3% | 3,800 |
| 2021/07/02 | 4,590 | 4,600 | 4,560 | 4,600 | +10 | +0.2% | 2,100 |
| 2021/07/01 | 4,590 | 4,595 | 4,590 | 4,590 | ±0 | ±0% | 1,600 |
| 2021/06/30 | 4,585 | 4,595 | 4,585 | 4,590 | +5 | +0.1% | 1,300 |
| 2021/06/29 | 4,580 | 4,590 | 4,580 | 4,585 | +5 | +0.1% | 2,500 |
| 2021/06/28 | 4,575 | 4,595 | 4,575 | 4,580 | +5 | +0.1% | 2,100 |
| 2021/06/25 | 4,555 | 4,585 | 4,555 | 4,575 | +20 | +0.4% | 3,600 |
| 2021/06/24 | 4,530 | 4,555 | 4,530 | 4,555 | +25 | +0.6% | 2,100 |
| 2021/06/23 | 4,490 | 4,530 | 4,490 | 4,530 | +40 | +0.9% | 1,600 |
| 2021/06/22 | 4,520 | 4,530 | 4,490 | 4,490 | +15 | +0.3% | 2,900 |
| 2021/06/21 | 4,500 | 4,515 | 4,455 | 4,475 | -65 | -1.4% | 4,100 |
| 2021/06/18 | 4,550 | 4,550 | 4,520 | 4,540 | -15 | -0.3% | 1,800 |
| 2021/06/17 | 4,550 | 4,565 | 4,550 | 4,555 | ±0 | ±0% | 4,200 |
| 2021/06/16 | 4,560 | 4,560 | 4,545 | 4,555 | ±0 | ±0% | 4,000 |
901～
950
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
