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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,000 | 4,010 | 3,990 | 3,995 | +40 | +1% | 600 |
| 2019/08/06 | 3,930 | 3,985 | 3,925 | 3,955 | -45 | -1.1% | 3,000 |
| 2019/08/05 | 4,000 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 1,400 |
| 2019/08/02 | 4,015 | 4,025 | 4,000 | 4,000 | -25 | -0.6% | 4,800 |
| 2019/08/01 | 4,075 | 4,085 | 4,000 | 4,025 | -70 | -1.7% | 4,000 |
| 2019/07/31 | 4,100 | 4,135 | 4,085 | 4,095 | -5 | -0.1% | 1,700 |
| 2019/07/30 | 4,120 | 4,120 | 4,100 | 4,100 | -15 | -0.4% | 500 |
| 2019/07/29 | 4,090 | 4,120 | 4,085 | 4,115 | +50 | +1.2% | 2,800 |
| 2019/07/26 | 4,045 | 4,085 | 4,045 | 4,065 | -30 | -0.7% | 1,100 |
| 2019/07/25 | 4,025 | 4,105 | 4,020 | 4,095 | +70 | +1.7% | 3,200 |
| 2019/07/24 | 4,000 | 4,030 | 3,995 | 4,025 | +30 | +0.8% | 2,200 |
| 2019/07/23 | 4,030 | 4,050 | 3,995 | 3,995 | ±0 | ±0% | 1,500 |
| 2019/07/22 | 4,010 | 4,030 | 3,995 | 3,995 | -10 | -0.2% | 2,700 |
| 2019/07/19 | 4,110 | 4,200 | 4,005 | 4,005 | +105 | +2.7% | 16,500 |
| 2019/07/18 | 3,945 | 3,950 | 3,900 | 3,900 | ±0 | ±0% | 2,400 |
| 2019/07/17 | 3,905 | 3,915 | 3,900 | 3,900 | ±0 | ±0% | 1,500 |
| 2019/07/16 | 3,995 | 4,010 | 3,900 | 3,900 | -90 | -2.3% | 5,000 |
| 2019/07/12 | 4,000 | 4,000 | 3,955 | 3,990 | +10 | +0.3% | 2,100 |
| 2019/07/11 | 4,005 | 4,005 | 3,975 | 3,980 | +20 | +0.5% | 2,200 |
| 2019/07/10 | 3,970 | 3,985 | 3,950 | 3,960 | -10 | -0.3% | 1,900 |
| 2019/07/09 | 3,975 | 4,020 | 3,970 | 3,970 | -5 | -0.1% | 3,000 |
| 2019/07/08 | 4,020 | 4,020 | 3,975 | 3,975 | -25 | -0.6% | 2,000 |
| 2019/07/05 | 4,005 | 4,025 | 4,000 | 4,000 | ±0 | ±0% | 3,100 |
| 2019/07/04 | 4,030 | 4,035 | 4,000 | 4,000 | -10 | -0.2% | 1,100 |
| 2019/07/03 | 4,015 | 4,030 | 4,005 | 4,010 | -5 | -0.1% | 2,200 |
| 2019/07/02 | 4,005 | 4,030 | 4,005 | 4,015 | +10 | +0.2% | 900 |
| 2019/07/01 | 4,010 | 4,035 | 4,000 | 4,005 | -20 | -0.5% | 1,300 |
| 2019/06/28 | 4,000 | 4,025 | 3,990 | 4,025 | -5 | -0.1% | 2,000 |
| 2019/06/27 | 4,045 | 4,045 | 3,990 | 4,030 | +30 | +0.8% | 600 |
| 2019/06/26 | 4,010 | 4,050 | 3,995 | 4,000 | -5 | -0.1% | 2,300 |
| 2019/06/25 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 300 |
| 2019/06/24 | 4,000 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 1,300 |
| 2019/06/21 | 3,975 | 3,995 | 3,975 | 3,995 | -5 | -0.1% | 600 |
| 2019/06/20 | 4,030 | 4,030 | 3,980 | 4,000 | -30 | -0.7% | 700 |
| 2019/06/19 | 4,045 | 4,045 | 4,000 | 4,030 | +55 | +1.4% | 900 |
| 2019/06/18 | 4,030 | 4,035 | 3,975 | 3,975 | -45 | -1.1% | 1,600 |
| 2019/06/17 | 3,995 | 4,020 | 3,995 | 4,020 | +25 | +0.6% | 1,000 |
| 2019/06/14 | 3,980 | 3,995 | 3,960 | 3,995 | -5 | -0.1% | 600 |
| 2019/06/13 | 3,995 | 4,000 | 3,995 | 4,000 | +10 | +0.3% | 200 |
| 2019/06/12 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 600 |
| 2019/06/11 | 3,990 | 4,015 | 3,990 | 3,995 | +10 | +0.3% | 500 |
| 2019/06/10 | 4,025 | 4,025 | 3,985 | 3,985 | -25 | -0.6% | 700 |
| 2019/06/07 | 3,990 | 4,025 | 3,990 | 4,010 | -20 | -0.5% | 400 |
| 2019/06/06 | 4,020 | 4,035 | 3,965 | 4,030 | -20 | -0.5% | 1,200 |
| 2019/06/05 | 3,995 | 4,100 | 3,995 | 4,050 | +75 | +1.9% | 2,200 |
| 2019/06/04 | 3,910 | 3,975 | 3,910 | 3,975 | +75 | +1.9% | 1,200 |
| 2019/06/03 | 3,955 | 3,955 | 3,900 | 3,900 | -75 | -1.9% | 1,800 |
| 2019/05/31 | 4,035 | 4,035 | 3,975 | 3,975 | -25 | -0.6% | 1,700 |
| 2019/05/30 | 3,980 | 4,000 | 3,960 | 4,000 | +45 | +1.1% | 2,300 |
| 2019/05/29 | 3,955 | 3,990 | 3,955 | 3,955 | ±0 | ±0% | 1,600 |
1401～
1450
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
