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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 11,500 | 11,640 | 11,200 | 11,500 | -210 | -1.8% | 5,600 |
| 2017/12/26 | 11,300 | 11,780 | 11,300 | 11,710 | +420 | +3.7% | 5,600 |
| 2017/12/25 | 10,920 | 11,290 | 10,860 | 11,290 | +370 | +3.4% | 4,100 |
| 2017/12/22 | 11,370 | 11,370 | 10,750 | 10,920 | -450 | -4% | 4,800 |
| 2017/12/21 | 11,160 | 11,640 | 11,010 | 11,370 | -90 | -0.8% | 6,600 |
| 2017/12/20 | 10,590 | 11,640 | 10,590 | 11,460 | +750 | +7% | 11,200 |
| 2017/12/19 | 10,310 | 10,820 | 10,310 | 10,710 | +260 | +2.5% | 6,700 |
| 2017/12/18 | 10,790 | 10,790 | 10,440 | 10,450 | -350 | -3.2% | 2,200 |
| 2017/12/15 | 10,220 | 10,800 | 10,110 | 10,800 | +510 | +5% | 4,800 |
| 2017/12/14 | 10,270 | 10,300 | 10,110 | 10,290 | -100 | -1% | 3,200 |
| 2017/12/13 | 10,390 | 10,390 | 10,300 | 10,390 | ±0 | ±0% | 1,500 |
| 2017/12/12 | 10,270 | 10,390 | 10,270 | 10,390 | -60 | -0.6% | 2,100 |
| 2017/12/11 | 10,230 | 10,480 | 10,230 | 10,450 | -30 | -0.3% | 2,900 |
| 2017/12/08 | 10,450 | 10,490 | 10,390 | 10,480 | +30 | +0.3% | 2,900 |
| 2017/12/07 | 10,470 | 10,470 | 10,290 | 10,450 | -140 | -1.3% | 3,600 |
| 2017/12/06 | 10,520 | 10,590 | 10,410 | 10,590 | -110 | -1% | 3,500 |
| 2017/12/05 | 10,370 | 10,700 | 10,310 | 10,700 | +30 | +0.3% | 2,600 |
| 2017/12/04 | 10,840 | 10,840 | 10,210 | 10,670 | -30 | -0.3% | 5,200 |
| 2017/12/01 | 10,200 | 10,970 | 10,200 | 10,700 | +500 | +4.9% | 7,400 |
| 2017/11/30 | 10,170 | 10,200 | 9,750 | 10,200 | +60 | +0.6% | 4,500 |
| 2017/11/29 | 10,000 | 10,150 | 9,890 | 10,140 | +130 | +1.3% | 3,800 |
| 2017/11/28 | 10,180 | 10,200 | 10,000 | 10,010 | -180 | -1.8% | 5,500 |
| 2017/11/27 | 9,590 | 10,200 | 9,590 | 10,190 | +730 | +7.7% | 9,000 |
| 2017/11/24 | 9,130 | 9,540 | 9,130 | 9,460 | +350 | +3.8% | 10,900 |
| 2017/11/22 | 8,880 | 9,170 | 8,880 | 9,110 | +250 | +2.8% | 8,900 |
| 2017/11/21 | 9,020 | 9,040 | 8,800 | 8,860 | -160 | -1.8% | 6,400 |
| 2017/11/20 | 9,020 | 9,050 | 8,940 | 9,020 | ±0 | ±0% | 2,400 |
| 2017/11/17 | 8,960 | 9,080 | 8,950 | 9,020 | +50 | +0.6% | 4,500 |
| 2017/11/16 | 8,710 | 8,980 | 8,700 | 8,970 | +310 | +3.6% | 5,200 |
| 2017/11/15 | 8,900 | 8,920 | 8,630 | 8,660 | -230 | -2.6% | 6,600 |
| 2017/11/14 | 8,980 | 8,980 | 8,870 | 8,890 | -80 | -0.9% | 4,500 |
| 2017/11/13 | 8,960 | 9,030 | 8,940 | 8,970 | +10 | +0.1% | 2,500 |
| 2017/11/10 | 9,060 | 9,060 | 8,880 | 8,960 | -110 | -1.2% | 3,700 |
| 2017/11/09 | 9,000 | 9,210 | 9,000 | 9,070 | +80 | +0.9% | 6,400 |
| 2017/11/08 | 9,030 | 9,030 | 8,970 | 8,990 | -40 | -0.4% | 2,700 |
| 2017/11/07 | 9,050 | 9,050 | 8,900 | 9,030 | -20 | -0.2% | 5,400 |
| 2017/11/06 | 8,880 | 9,050 | 8,800 | 9,050 | +170 | +1.9% | 6,100 |
| 2017/11/02 | 8,850 | 8,880 | 8,770 | 8,880 | +130 | +1.5% | 3,600 |
| 2017/11/01 | 8,970 | 8,970 | 8,680 | 8,750 | -200 | -2.2% | 10,000 |
| 2017/10/31 | 9,000 | 9,000 | 8,830 | 8,950 | +40 | +0.4% | 4,500 |
| 2017/10/30 | 8,920 | 8,920 | 8,700 | 8,910 | -40 | -0.4% | 5,500 |
| 2017/10/27 | 8,980 | 8,990 | 8,950 | 8,950 | -40 | -0.4% | 1,500 |
| 2017/10/26 | 8,870 | 9,000 | 8,860 | 8,990 | +100 | +1.1% | 3,800 |
| 2017/10/25 | 8,990 | 8,990 | 8,840 | 8,890 | -100 | -1.1% | 3,000 |
| 2017/10/24 | 8,830 | 8,990 | 8,830 | 8,990 | +180 | +2% | 5,700 |
| 2017/10/23 | 8,990 | 8,990 | 8,810 | 8,810 | -150 | -1.7% | 5,700 |
| 2017/10/20 | 8,910 | 8,970 | 8,900 | 8,960 | +70 | +0.8% | 3,200 |
| 2017/10/19 | 8,700 | 8,890 | 8,700 | 8,890 | +160 | +1.8% | 3,200 |
| 2017/10/18 | 8,750 | 8,810 | 8,650 | 8,730 | -50 | -0.6% | 4,800 |
| 2017/10/17 | 8,820 | 8,910 | 8,720 | 8,780 | -180 | -2% | 2,800 |
1851～
1900
件表示中 / 3751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 | 311,500円 | +2.8% | +1.6% | 1.54% | 9.91倍 | 0.94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 |
| 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 | 265,200円 | +6.9% | +33.1% | 3.92% | 18.67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 |
| カンロ | 172,600円 | +5.7% | +0.6% | 1.80% | 22.31倍 | 4.32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 |
| ウェルネオ | 229,500円 | +17.4% | +1.5% | 4.71% | 12.65倍 | 1.02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
