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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 8,950 | 9,160 | 8,950 | 8,960 | +10 | +0.1% | 1,500 |
| 2018/10/05 | 8,970 | 8,980 | 8,950 | 8,950 | -10 | -0.1% | 1,100 |
| 2018/10/04 | 9,040 | 9,110 | 8,960 | 8,960 | -110 | -1.2% | 2,000 |
| 2018/10/03 | 8,870 | 9,100 | 8,870 | 9,070 | +60 | +0.7% | 2,500 |
| 2018/10/02 | 8,730 | 9,130 | 8,730 | 9,010 | +140 | +1.6% | 4,000 |
| 2018/10/01 | 8,680 | 8,930 | 8,680 | 8,870 | +190 | +2.2% | 2,300 |
| 2018/09/28 | 8,850 | 8,870 | 8,570 | 8,680 | -120 | -1.4% | 2,300 |
| 2018/09/27 | 8,810 | 8,920 | 8,790 | 8,800 | -50 | -0.6% | 1,600 |
| 2018/09/26 | 8,850 | 8,970 | 8,850 | 8,850 | -20 | -0.2% | 2,200 |
| 2018/09/25 | 8,950 | 9,090 | 8,870 | 8,870 | -40 | -0.4% | 6,400 |
| 2018/09/21 | 8,920 | 8,990 | 8,890 | 8,910 | +40 | +0.5% | 1,700 |
| 2018/09/20 | 8,990 | 9,000 | 8,860 | 8,870 | -10 | -0.1% | 3,000 |
| 2018/09/19 | 8,800 | 8,980 | 8,710 | 8,880 | +60 | +0.7% | 3,600 |
| 2018/09/18 | 8,820 | 8,940 | 8,820 | 8,820 | +10 | +0.1% | 2,100 |
| 2018/09/14 | 8,780 | 8,930 | 8,780 | 8,810 | -120 | -1.3% | 2,100 |
| 2018/09/13 | 8,690 | 8,930 | 8,690 | 8,930 | +120 | +1.4% | 1,900 |
| 2018/09/12 | 8,710 | 8,900 | 8,710 | 8,810 | +10 | +0.1% | 1,900 |
| 2018/09/11 | 8,930 | 8,940 | 8,710 | 8,800 | -30 | -0.3% | 3,200 |
| 2018/09/10 | 8,570 | 8,940 | 8,570 | 8,830 | +280 | +3.3% | 2,400 |
| 2018/09/07 | 8,710 | 8,740 | 8,550 | 8,550 | -150 | -1.7% | 5,500 |
| 2018/09/06 | 8,800 | 8,850 | 8,660 | 8,700 | -220 | -2.5% | 4,900 |
| 2018/09/05 | 9,030 | 9,280 | 8,710 | 8,920 | -210 | -2.3% | 5,000 |
| 2018/09/04 | 9,520 | 9,700 | 9,130 | 9,130 | -470 | -4.9% | 6,100 |
| 2018/09/03 | 9,650 | 9,730 | 9,410 | 9,600 | -200 | -2% | 4,000 |
| 2018/08/31 | 9,830 | 10,150 | 9,700 | 9,800 | -30 | -0.3% | 6,200 |
| 2018/08/30 | 9,640 | 9,990 | 9,640 | 9,830 | -70 | -0.7% | 7,700 |
| 2018/08/29 | 9,610 | 9,900 | 9,350 | 9,900 | +200 | +2.1% | 4,400 |
| 2018/08/28 | 9,130 | 9,700 | 9,130 | 9,700 | +540 | +5.9% | 4,500 |
| 2018/08/27 | 8,410 | 9,300 | 8,410 | 9,160 | +760 | +9% | 8,300 |
| 2018/08/24 | 8,460 | 8,470 | 8,310 | 8,400 | -40 | -0.5% | 3,800 |
| 2018/08/23 | 8,430 | 8,520 | 8,430 | 8,440 | +20 | +0.2% | 1,000 |
| 2018/08/22 | 8,510 | 8,560 | 8,410 | 8,420 | -90 | -1.1% | 3,400 |
| 2018/08/21 | 8,600 | 8,740 | 8,510 | 8,510 | -80 | -0.9% | 3,000 |
| 2018/08/20 | 8,600 | 8,780 | 8,590 | 8,590 | ±0 | ±0% | 2,000 |
| 2018/08/17 | 8,450 | 8,670 | 8,450 | 8,590 | +180 | +2.1% | 2,500 |
| 2018/08/16 | 8,710 | 8,710 | 8,400 | 8,410 | -310 | -3.6% | 2,500 |
| 2018/08/15 | 8,800 | 8,940 | 8,720 | 8,720 | -80 | -0.9% | 1,900 |
| 2018/08/14 | 9,100 | 9,140 | 8,700 | 8,800 | -300 | -3.3% | 4,000 |
| 2018/08/13 | 9,310 | 9,310 | 9,100 | 9,100 | -200 | -2.2% | 1,800 |
| 2018/08/10 | 9,350 | 9,350 | 9,290 | 9,300 | -50 | -0.5% | 1,300 |
| 2018/08/09 | 9,510 | 9,510 | 9,350 | 9,350 | -210 | -2.2% | 2,700 |
| 2018/08/08 | 9,760 | 9,760 | 9,530 | 9,560 | -200 | -2% | 2,300 |
| 2018/08/07 | 9,760 | 9,880 | 9,730 | 9,760 | +10 | +0.1% | 1,200 |
| 2018/08/06 | 9,910 | 9,910 | 9,750 | 9,750 | -180 | -1.8% | 1,600 |
| 2018/08/03 | 9,890 | 9,930 | 9,890 | 9,930 | +110 | +1.1% | 400 |
| 2018/08/02 | 9,910 | 10,060 | 9,820 | 9,820 | -80 | -0.8% | 1,400 |
| 2018/08/01 | 9,910 | 10,030 | 9,750 | 9,900 | -200 | -2% | 4,900 |
| 2018/07/31 | 10,270 | 10,270 | 10,100 | 10,100 | -200 | -1.9% | 1,600 |
| 2018/07/30 | 10,310 | 10,390 | 10,300 | 10,300 | ±0 | ±0% | 800 |
| 2018/07/27 | 10,300 | 10,470 | 10,300 | 10,300 | ±0 | ±0% | 1,000 |
1601～
1650
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
