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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 4,935 | 5,000 | 4,935 | 5,000 | +65 | +1.3% | 1,300 |
| 2016/12/08 | 4,960 | 4,960 | 4,935 | 4,935 | -25 | -0.5% | 1,200 |
| 2016/12/07 | 4,955 | 5,020 | 4,955 | 4,960 | -40 | -0.8% | 1,000 |
| 2016/12/06 | 4,990 | 5,000 | 4,990 | 5,000 | +5 | +0.1% | 500 |
| 2016/12/05 | 4,905 | 4,995 | 4,905 | 4,995 | +65 | +1.3% | 1,100 |
| 2016/12/02 | 4,980 | 4,980 | 4,930 | 4,930 | -60 | -1.2% | 600 |
| 2016/12/01 | 5,010 | 5,010 | 4,990 | 4,990 | +25 | +0.5% | 500 |
| 2016/11/30 | 4,960 | 4,965 | 4,945 | 4,965 | +5 | +0.1% | 600 |
| 2016/11/29 | 4,950 | 4,965 | 4,945 | 4,960 | -10 | -0.2% | 1,200 |
| 2016/11/28 | 5,010 | 5,010 | 4,970 | 4,970 | -40 | -0.8% | 600 |
| 2016/11/25 | 5,050 | 5,050 | 5,010 | 5,010 | ±0 | ±0% | 700 |
| 2016/11/24 | 5,010 | 5,040 | 5,010 | 5,010 | ±0 | ±0% | 1,100 |
| 2016/11/22 | 5,020 | 5,040 | 4,985 | 5,010 | ±0 | ±0% | 500 |
| 2016/11/21 | 5,020 | 5,020 | 4,980 | 5,010 | -10 | -0.2% | 300 |
| 2016/11/18 | 5,170 | 5,170 | 4,990 | 5,020 | - | - | 3,000 |
| 2016/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/16 | 4,995 | 4,995 | 4,945 | 4,970 | +40 | +0.8% | 1,300 |
| 2016/11/15 | 4,965 | 5,000 | 4,930 | 4,930 | -70 | -1.4% | 800 |
| 2016/11/14 | 4,995 | 5,000 | 4,950 | 5,000 | +80 | +1.6% | 700 |
| 2016/11/11 | 4,860 | 4,920 | 4,860 | 4,920 | +40 | +0.8% | 700 |
| 2016/11/10 | 4,905 | 4,995 | 4,880 | 4,880 | +50 | +1% | 700 |
| 2016/11/09 | 4,910 | 4,995 | 4,830 | 4,830 | -50 | -1% | 2,000 |
| 2016/11/08 | 5,000 | 5,000 | 4,880 | 4,880 | -120 | -2.4% | 700 |
| 2016/11/07 | 5,040 | 5,040 | 5,000 | 5,000 | +10 | +0.2% | 200 |
| 2016/11/04 | 5,000 | 5,050 | 4,985 | 4,990 | -30 | -0.6% | 1,300 |
| 2016/11/02 | 5,100 | 5,100 | 5,020 | 5,020 | -80 | -1.6% | 1,000 |
| 2016/11/01 | 5,200 | 5,200 | 5,000 | 5,100 | -100 | -1.9% | 6,600 |
| 2016/10/31 | 5,180 | 5,200 | 5,160 | 5,200 | +60 | +1.2% | 2,700 |
| 2016/10/28 | 5,160 | 5,170 | 5,140 | 5,140 | -20 | -0.4% | 1,800 |
| 2016/10/27 | 5,120 | 5,160 | 5,120 | 5,160 | +40 | +0.8% | 1,800 |
| 2016/10/26 | 5,120 | 5,120 | 5,100 | 5,120 | ±0 | ±0% | 1,900 |
| 2016/10/25 | 5,100 | 5,160 | 5,100 | 5,120 | +20 | +0.4% | 3,000 |
| 2016/10/24 | 5,050 | 5,150 | 5,050 | 5,100 | +60 | +1.2% | 3,900 |
| 2016/10/21 | 4,990 | 5,040 | 4,990 | 5,040 | +70 | +1.4% | 2,800 |
| 2016/10/20 | 4,975 | 5,030 | 4,970 | 4,970 | -30 | -0.6% | 2,100 |
| 2016/10/19 | 4,985 | 5,010 | 4,985 | 5,000 | +5 | +0.1% | 1,600 |
| 2016/10/18 | 4,960 | 5,000 | 4,960 | 4,995 | +35 | +0.7% | 900 |
| 2016/10/17 | 4,995 | 5,000 | 4,960 | 4,960 | -10 | -0.2% | 1,100 |
| 2016/10/14 | 4,985 | 5,020 | 4,970 | 4,970 | -5 | -0.1% | 6,500 |
| 2016/10/13 | 4,960 | 4,990 | 4,960 | 4,975 | +10 | +0.2% | 800 |
| 2016/10/12 | 4,960 | 4,985 | 4,960 | 4,965 | +10 | +0.2% | 1,500 |
| 2016/10/11 | 4,930 | 4,975 | 4,925 | 4,955 | +25 | +0.5% | 3,000 |
| 2016/10/07 | 4,930 | 4,945 | 4,930 | 4,930 | ±0 | ±0% | 800 |
| 2016/10/06 | 4,930 | 4,940 | 4,920 | 4,930 | ±0 | ±0% | 1,500 |
| 2016/10/05 | 4,925 | 4,930 | 4,890 | 4,930 | +70 | +1.4% | 1,400 |
| 2016/10/04 | 4,895 | 4,895 | 4,860 | 4,860 | -60 | -1.2% | 400 |
| 2016/10/03 | 4,840 | 4,920 | 4,840 | 4,920 | +70 | +1.4% | 1,600 |
| 2016/09/30 | 4,970 | 4,970 | 4,850 | 4,850 | -50 | -1% | 2,000 |
| 2016/09/29 | 4,870 | 4,975 | 4,870 | 4,900 | ±0 | ±0% | 5,000 |
| 2016/09/28 | 4,915 | 4,925 | 4,835 | 4,900 | -75 | -1.5% | 3,500 |
2051～
2100
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
