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 |
|---|---|---|---|---|---|---|---|
| 2019/06/07 | 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 |
| 2019/05/28 | 3,960 | 3,995 | 3,935 | 3,955 | +25 | +0.6% | 1,400 |
| 2019/05/27 | 3,895 | 3,980 | 3,895 | 3,930 | +40 | +1% | 2,000 |
| 2019/05/24 | 3,855 | 3,890 | 3,855 | 3,890 | +35 | +0.9% | 1,500 |
| 2019/05/23 | 3,850 | 3,855 | 3,835 | 3,855 | +25 | +0.7% | 1,200 |
| 2019/05/22 | 3,830 | 3,830 | 3,825 | 3,830 | ±0 | ±0% | 1,000 |
| 2019/05/21 | 3,795 | 3,845 | 3,795 | 3,830 | +15 | +0.4% | 2,000 |
| 2019/05/20 | 3,845 | 3,845 | 3,785 | 3,815 | +35 | +0.9% | 1,600 |
| 2019/05/17 | 3,805 | 3,865 | 3,780 | 3,780 | -20 | -0.5% | 3,800 |
| 2019/05/16 | 3,800 | 3,910 | 3,785 | 3,800 | ±0 | ±0% | 6,200 |
| 2019/05/15 | 3,985 | 3,995 | 3,800 | 3,800 | -115 | -2.9% | 8,500 |
| 2019/05/14 | 3,945 | 3,985 | 3,915 | 3,915 | -45 | -1.1% | 1,800 |
| 2019/05/13 | 3,980 | 3,995 | 3,960 | 3,960 | -15 | -0.4% | 2,000 |
| 2019/05/10 | 3,980 | 4,015 | 3,970 | 3,975 | -5 | -0.1% | 1,700 |
| 2019/05/09 | 4,000 | 4,050 | 3,980 | 3,980 | -15 | -0.4% | 5,400 |
| 2019/05/08 | 4,000 | 4,045 | 3,995 | 3,995 | -10 | -0.2% | 4,500 |
| 2019/05/07 | 4,080 | 4,080 | 4,005 | 4,005 | -70 | -1.7% | 3,700 |
| 2019/04/26 | 4,105 | 4,125 | 4,075 | 4,075 | -30 | -0.7% | 3,300 |
| 2019/04/25 | 4,110 | 4,130 | 4,100 | 4,105 | ±0 | ±0% | 1,200 |
| 2019/04/24 | 4,120 | 4,120 | 4,105 | 4,105 | -10 | -0.2% | 1,600 |
| 2019/04/23 | 4,115 | 4,130 | 4,115 | 4,115 | -5 | -0.1% | 1,100 |
| 2019/04/22 | 4,130 | 4,130 | 4,120 | 4,120 | -20 | -0.5% | 400 |
| 2019/04/19 | 4,125 | 4,150 | 4,125 | 4,140 | -10 | -0.2% | 900 |
| 2019/04/18 | 4,150 | 4,155 | 4,120 | 4,150 | ±0 | ±0% | 1,100 |
| 2019/04/17 | 4,120 | 4,150 | 4,110 | 4,150 | +30 | +0.7% | 1,700 |
| 2019/04/16 | 4,125 | 4,125 | 4,110 | 4,120 | ±0 | ±0% | 1,100 |
| 2019/04/15 | 4,120 | 4,140 | 4,120 | 4,120 | +5 | +0.1% | 500 |
| 2019/04/12 | 4,140 | 4,140 | 4,115 | 4,115 | -30 | -0.7% | 900 |
| 2019/04/11 | 4,115 | 4,145 | 4,115 | 4,145 | +25 | +0.6% | 300 |
| 2019/04/10 | 4,115 | 4,155 | 4,115 | 4,120 | +20 | +0.5% | 1,200 |
| 2019/04/09 | 4,125 | 4,125 | 4,100 | 4,100 | -20 | -0.5% | 2,600 |
| 2019/04/08 | 4,165 | 4,165 | 4,120 | 4,120 | -45 | -1.1% | 1,700 |
| 2019/04/05 | 4,115 | 4,175 | 4,115 | 4,165 | +60 | +1.5% | 2,000 |
| 2019/04/04 | 4,110 | 4,130 | 4,105 | 4,105 | ±0 | ±0% | 2,000 |
| 2019/04/03 | 4,115 | 4,130 | 4,105 | 4,105 | -25 | -0.6% | 2,900 |
| 2019/04/02 | 4,185 | 4,190 | 4,130 | 4,130 | -55 | -1.3% | 1,900 |
| 2019/04/01 | 4,185 | 4,200 | 4,185 | 4,185 | +20 | +0.5% | 2,800 |
| 2019/03/29 | 4,135 | 4,170 | 4,130 | 4,165 | +45 | +1.1% | 1,900 |
| 2019/03/28 | 4,120 | 4,150 | 4,115 | 4,120 | -15 | -0.4% | 2,400 |
| 2019/03/27 | 4,135 | 4,190 | 4,120 | 4,135 | -110 | -2.6% | 2,200 |
| 2019/03/26 | 4,210 | 4,260 | 4,205 | 4,245 | +35 | +0.8% | 3,900 |
| 2019/03/25 | 4,175 | 4,210 | 4,160 | 4,210 | +20 | +0.5% | 2,600 |
| 2019/03/22 | 4,200 | 4,200 | 4,165 | 4,190 | -10 | -0.2% | 2,200 |
1501～
1550
件表示中 / 3750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 | 317,000円 | +2.8% | +1.6% | 1.51% | 10.08倍 | 0.95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 | 273,600円 | +5.2% | +9.2% | 1.10% | 21.63倍 | 0.94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 | 283,600円 | +4.6% | -4.4% | 3.88% | 10.30倍 | 1.07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 | 265,800円 | +6.9% | +33.1% | 3.91% | 18.71倍 | 0.69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 | 231,300円 | +17.4% | +1.5% | 4.67% | 12.74倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
