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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 4,550 | 4,560 | 4,505 | 4,520 | -25 | -0.6% | 3,600 |
| 2018/12/06 | 4,535 | 4,545 | 4,510 | 4,545 | ±0 | ±0% | 1,000 |
| 2018/12/05 | 4,550 | 4,590 | 4,505 | 4,545 | -5 | -0.1% | 3,700 |
| 2018/12/04 | 4,605 | 4,605 | 4,550 | 4,550 | -120 | -2.6% | 4,200 |
| 2018/12/03 | 4,690 | 4,775 | 4,575 | 4,670 | -25 | -0.5% | 3,100 |
| 2018/11/30 | 4,685 | 4,735 | 4,660 | 4,695 | -75 | -1.6% | 2,300 |
| 2018/11/29 | 4,765 | 4,775 | 4,695 | 4,770 | -25 | -0.5% | 2,100 |
| 2018/11/28 | 4,620 | 4,835 | 4,615 | 4,795 | -4,595 | -48.9% | 6,200 |
| 2018/11/27 | 9,380 | 9,400 | 9,240 | 9,390 | +10 | +0.1% | 2,200 |
| 2018/11/26 | 9,260 | 9,380 | 9,210 | 9,380 | +120 | +1.3% | 1,300 |
| 2018/11/22 | 9,370 | 9,400 | 9,230 | 9,260 | -110 | -1.2% | 1,500 |
| 2018/11/21 | 9,080 | 9,370 | 9,000 | 9,370 | +140 | +1.5% | 2,500 |
| 2018/11/20 | 9,240 | 9,240 | 9,140 | 9,230 | -20 | -0.2% | 500 |
| 2018/11/19 | 9,020 | 9,250 | 9,000 | 9,250 | +230 | +2.5% | 1,200 |
| 2018/11/16 | 9,110 | 9,120 | 9,010 | 9,020 | -90 | -1% | 800 |
| 2018/11/15 | 9,120 | 9,120 | 8,970 | 9,110 | +20 | +0.2% | 800 |
| 2018/11/14 | 9,100 | 9,140 | 8,940 | 9,090 | +60 | +0.7% | 1,400 |
| 2018/11/13 | 9,000 | 9,030 | 8,950 | 9,030 | +180 | +2% | 1,200 |
| 2018/11/12 | 8,900 | 9,050 | 8,810 | 8,850 | -130 | -1.4% | 1,300 |
| 2018/11/09 | 9,000 | 9,100 | 8,980 | 8,980 | -30 | -0.3% | 2,500 |
| 2018/11/08 | 9,100 | 9,170 | 9,010 | 9,010 | ±0 | ±0% | 2,000 |
| 2018/11/07 | 9,350 | 9,350 | 9,010 | 9,010 | -350 | -3.7% | 3,600 |
| 2018/11/06 | 9,300 | 9,360 | 9,230 | 9,360 | +100 | +1.1% | 1,000 |
| 2018/11/05 | 9,020 | 9,450 | 9,020 | 9,260 | +260 | +2.9% | 2,400 |
| 2018/11/02 | 8,870 | 9,090 | 8,870 | 9,000 | +60 | +0.7% | 3,200 |
| 2018/11/01 | 8,900 | 9,000 | 8,860 | 8,940 | +630 | +7.6% | 6,700 |
| 2018/10/31 | 8,440 | 8,440 | 8,310 | 8,310 | ±0 | ±0% | 1,200 |
| 2018/10/30 | 8,350 | 8,430 | 8,310 | 8,310 | -40 | -0.5% | 1,500 |
| 2018/10/29 | 8,360 | 8,440 | 8,350 | 8,350 | -10 | -0.1% | 1,400 |
| 2018/10/26 | 8,390 | 8,490 | 8,340 | 8,360 | -60 | -0.7% | 1,200 |
| 2018/10/25 | 8,430 | 8,530 | 8,410 | 8,420 | -90 | -1.1% | 3,800 |
| 2018/10/24 | 8,480 | 8,630 | 8,480 | 8,510 | +80 | +0.9% | 2,200 |
| 2018/10/23 | 8,510 | 8,590 | 8,430 | 8,430 | -140 | -1.6% | 1,400 |
| 2018/10/22 | 8,630 | 8,630 | 8,500 | 8,570 | +40 | +0.5% | 700 |
| 2018/10/19 | 8,570 | 8,570 | 8,510 | 8,530 | -70 | -0.8% | 1,200 |
| 2018/10/18 | 8,600 | 8,600 | 8,600 | 8,600 | -10 | -0.1% | 100 |
| 2018/10/17 | 8,770 | 8,770 | 8,610 | 8,610 | -10 | -0.1% | 2,100 |
| 2018/10/16 | 8,660 | 8,810 | 8,620 | 8,620 | -10 | -0.1% | 500 |
| 2018/10/15 | 8,710 | 8,970 | 8,630 | 8,630 | -80 | -0.9% | 1,900 |
| 2018/10/12 | 8,750 | 8,920 | 8,710 | 8,710 | -40 | -0.5% | 2,100 |
| 2018/10/11 | 8,840 | 8,940 | 8,700 | 8,750 | -140 | -1.6% | 1,400 |
| 2018/10/10 | 8,880 | 8,990 | 8,880 | 8,890 | -70 | -0.8% | 1,300 |
| 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 |
1651～
1700
件表示中 / 3784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 | 345,500円 | +2.8% | +1.6% | 1.39% | 10.99倍 | 1.04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 | 211,700円 | +7.3% | +3.1% | 1.46% | 27.03倍 | 4.99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 |
| 亀田菓 | 431,000円 | +33.2% | +4.1% | 1.35% | 3.75倍 | 1.20倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 298,900円 | +4.6% | -4.4% | 3.68% | 10.80倍 | 1.12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 | 274,900円 | +6.9% | +33.1% | 3.78% | 19.35倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
