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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,300 | 5,330 | 5,240 | 5,300 | ±0 | ±0% | 32,100 |
| 2025/03/06 | 5,280 | 5,380 | 5,270 | 5,300 | +20 | +0.4% | 28,400 |
| 2025/03/05 | 5,210 | 5,330 | 5,210 | 5,280 | -20 | -0.4% | 29,500 |
| 2025/03/04 | 5,260 | 5,380 | 5,250 | 5,300 | +40 | +0.8% | 36,400 |
| 2025/03/03 | 5,290 | 5,330 | 5,240 | 5,260 | -30 | -0.6% | 39,000 |
| 2025/02/28 | 5,200 | 5,300 | 5,140 | 5,290 | +90 | +1.7% | 33,400 |
| 2025/02/27 | 5,200 | 5,210 | 5,120 | 5,200 | ±0 | ±0% | 19,300 |
| 2025/02/26 | 5,250 | 5,360 | 5,110 | 5,200 | -50 | -1% | 41,000 |
| 2025/02/25 | 5,250 | 5,280 | 5,190 | 5,250 | -40 | -0.8% | 47,700 |
| 2025/02/21 | 5,150 | 5,290 | 4,940 | 5,290 | +70 | +1.3% | 104,000 |
| 2025/02/20 | 5,260 | 5,260 | 5,150 | 5,220 | -110 | -2.1% | 49,900 |
| 2025/02/19 | 5,210 | 5,350 | 5,210 | 5,330 | +30 | +0.6% | 28,200 |
| 2025/02/18 | 5,080 | 5,320 | 5,080 | 5,300 | +140 | +2.7% | 20,600 |
| 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 |
101～
150
件表示中 / 3754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 | 305,500円 | +2.8% | +1.6% | 1.57% | 9.71倍 | 0.92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 |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51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 |
| Ｓ Ｆｏｏｄｓ | 270,500円 | +6.9% | +33.1% | 3.84% | 19.04倍 | 0.70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 |
| ウェルネオ | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35倍 | 1.00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
