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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,170 | 5,260 | 5,150 | 5,160 | -110 | -2.1% | 11,100 |
| 2025/02/14 | 5,220 | 5,300 | 5,210 | 5,270 | +50 | +1% | 5,400 |
| 2025/02/13 | 5,400 | 5,450 | 5,220 | 5,220 | -200 | -3.7% | 14,500 |
| 2025/02/12 | 5,360 | 5,440 | 5,360 | 5,420 | +30 | +0.6% | 19,300 |
| 2025/02/10 | 5,240 | 5,400 | 5,140 | 5,390 | +10 | +0.2% | 59,700 |
| 2025/02/07 | 5,370 | 5,450 | 5,320 | 5,380 | +40 | +0.7% | 16,500 |
| 2025/02/06 | 5,400 | 5,400 | 5,310 | 5,340 | -60 | -1.1% | 19,000 |
| 2025/02/05 | 5,060 | 5,400 | 5,060 | 5,400 | +310 | +6.1% | 60,500 |
| 2025/02/04 | 5,140 | 5,200 | 5,090 | 5,090 | -50 | -1% | 5,800 |
| 2025/02/03 | 5,120 | 5,200 | 5,020 | 5,140 | -40 | -0.8% | 25,400 |
| 2025/01/31 | 4,960 | 5,210 | 4,960 | 5,180 | +210 | +4.2% | 37,500 |
| 2025/01/30 | 5,020 | 5,080 | 4,960 | 4,970 | -50 | -1% | 17,100 |
| 2025/01/29 | 5,000 | 5,070 | 5,000 | 5,020 | +20 | +0.4% | 13,200 |
| 2025/01/28 | 5,020 | 5,060 | 5,000 | 5,000 | -40 | -0.8% | 12,700 |
| 2025/01/27 | 5,100 | 5,100 | 5,030 | 5,040 | -60 | -1.2% | 7,100 |
| 2025/01/24 | 5,100 | 5,120 | 5,080 | 5,100 | +10 | +0.2% | 7,300 |
| 2025/01/23 | 5,060 | 5,120 | 5,010 | 5,090 | +50 | +1% | 22,600 |
| 2025/01/22 | 5,100 | 5,130 | 5,040 | 5,040 | -40 | -0.8% | 6,100 |
| 2025/01/21 | 5,050 | 5,080 | 5,010 | 5,080 | +30 | +0.6% | 8,700 |
| 2025/01/20 | 5,040 | 5,090 | 5,040 | 5,050 | ±0 | ±0% | 4,400 |
| 2025/01/17 | 5,040 | 5,100 | 5,020 | 5,050 | -60 | -1.2% | 4,400 |
| 2025/01/16 | 5,100 | 5,140 | 5,050 | 5,110 | +10 | +0.2% | 5,800 |
| 2025/01/15 | 5,150 | 5,150 | 5,070 | 5,100 | +30 | +0.6% | 6,000 |
| 2025/01/14 | 5,180 | 5,180 | 5,050 | 5,070 | -70 | -1.4% | 6,900 |
| 2025/01/10 | 5,130 | 5,230 | 5,110 | 5,140 | +10 | +0.2% | 8,800 |
| 2025/01/09 | 5,180 | 5,180 | 5,120 | 5,130 | -50 | -1% | 6,000 |
| 2025/01/08 | 5,200 | 5,200 | 5,140 | 5,180 | -70 | -1.3% | 7,400 |
| 2025/01/07 | 5,280 | 5,280 | 5,180 | 5,250 | -60 | -1.1% | 9,100 |
| 2025/01/06 | 5,290 | 5,320 | 5,240 | 5,310 | +50 | +1% | 11,300 |
| 2024/12/30 | 5,230 | 5,300 | 5,170 | 5,260 | +40 | +0.8% | 16,400 |
| 2024/12/27 | 5,120 | 5,240 | 5,120 | 5,220 | +100 | +2% | 10,700 |
| 2024/12/26 | 5,060 | 5,180 | 4,980 | 5,120 | -20 | -0.4% | 12,600 |
| 2024/12/25 | 5,160 | 5,160 | 5,100 | 5,140 | -20 | -0.4% | 4,400 |
| 2024/12/24 | 5,230 | 5,230 | 5,150 | 5,160 | -70 | -1.3% | 5,500 |
| 2024/12/23 | 5,180 | 5,230 | 5,110 | 5,230 | +50 | +1% | 7,100 |
| 2024/12/20 | 5,250 | 5,250 | 5,160 | 5,180 | -70 | -1.3% | 8,800 |
| 2024/12/19 | 5,210 | 5,250 | 5,200 | 5,250 | +10 | +0.2% | 6,800 |
| 2024/12/18 | 5,250 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 4,700 |
| 2024/12/17 | 5,200 | 5,250 | 5,170 | 5,250 | +50 | +1% | 11,700 |
| 2024/12/16 | 5,200 | 5,200 | 5,140 | 5,200 | +20 | +0.4% | 4,500 |
| 2024/12/13 | 5,140 | 5,200 | 5,100 | 5,180 | -20 | -0.4% | 6,900 |
| 2024/12/12 | 5,200 | 5,220 | 5,130 | 5,200 | +80 | +1.6% | 9,600 |
| 2024/12/11 | 5,100 | 5,190 | 5,100 | 5,120 | +30 | +0.6% | 13,500 |
| 2024/12/10 | 5,100 | 5,150 | 5,040 | 5,090 | +10 | +0.2% | 14,900 |
| 2024/12/09 | 5,080 | 5,100 | 5,060 | 5,080 | +20 | +0.4% | 6,700 |
| 2024/12/06 | 4,990 | 5,070 | 4,990 | 5,060 | +70 | +1.4% | 13,400 |
| 2024/12/05 | 4,940 | 4,990 | 4,935 | 4,990 | +60 | +1.2% | 4,500 |
| 2024/12/04 | 4,960 | 5,000 | 4,905 | 4,930 | -50 | -1% | 10,700 |
| 2024/12/03 | 4,950 | 4,985 | 4,930 | 4,980 | +25 | +0.5% | 6,700 |
| 2024/12/02 | 5,000 | 5,000 | 4,955 | 4,955 | -30 | -0.6% | 3,300 |
51～
100
件表示中 / 3691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 | 281,000円 | -2.3% | +12.6% | 1.32% | 9.99倍 | 0.90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 |
| 理ビタミン | 256,300円 | +4.5% | -6.8% | 3.43% | 8.60倍 | 0.98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 | 233,800円 | +3.1% | -6.9% | 3.93% | 15.34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 | 263,800円 | +4.0% | -18.3% | 1.52% | 14.83倍 | 1.04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 |
| Ｊオイル | 202,000円 | -5.9% | +5.1% | 3.47% | 10.28倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
