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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/10/16 | 8,850 | 8,960 | 8,850 | 8,960 | ±0 | ±0% | 1,600 |
| 2017/10/13 | 8,690 | 8,960 | 8,690 | 8,960 | +160 | +1.8% | 3,400 |
| 2017/10/12 | 8,640 | 8,800 | 8,640 | 8,800 | +200 | +2.3% | 2,900 |
| 2017/10/11 | 8,680 | 8,720 | 8,540 | 8,600 | -80 | -0.9% | 4,400 |
| 2017/10/10 | 8,670 | 8,680 | 8,570 | 8,680 | ±0 | ±0% | 5,100 |
| 2017/10/06 | 8,560 | 8,720 | 8,560 | 8,680 | +120 | +1.4% | 5,900 |
| 2017/10/05 | 8,810 | 8,960 | 8,410 | 8,560 | -210 | -2.4% | 11,700 |
| 2017/10/04 | 8,600 | 8,950 | 8,600 | 8,770 | +180 | +2.1% | 10,200 |
| 2017/10/03 | 8,380 | 8,590 | 8,380 | 8,590 | +210 | +2.5% | 8,100 |
| 2017/10/02 | 8,220 | 8,520 | 8,220 | 8,380 | +160 | +1.9% | 11,600 |
| 2017/09/29 | 7,980 | 8,230 | 7,980 | 8,220 | +270 | +3.4% | 5,900 |
| 2017/09/28 | 7,870 | 7,950 | 7,870 | 7,950 | +110 | +1.4% | 2,200 |
| 2017/09/27 | 7,900 | 7,900 | 7,820 | 7,840 | -190 | -2.4% | 4,500 |
| 2017/09/26 | 8,050 | 8,090 | 8,020 | 8,030 | +10 | +0.1% | 3,000 |
| 2017/09/25 | 8,000 | 8,050 | 7,980 | 8,020 | +70 | +0.9% | 3,100 |
| 2017/09/22 | 7,850 | 7,980 | 7,850 | 7,950 | +110 | +1.4% | 2,200 |
| 2017/09/21 | 7,850 | 7,900 | 7,810 | 7,840 | +20 | +0.3% | 2,000 |
1901～
1950
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
