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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 5,870 | 5,880 | 5,780 | 5,820 | ±0 | ±0% | 3,000 |
| 2017/03/08 | 5,820 | 5,820 | 5,800 | 5,820 | ±0 | ±0% | 800 |
| 2017/03/07 | 5,790 | 5,820 | 5,750 | 5,820 | +50 | +0.9% | 1,200 |
| 2017/03/06 | 5,730 | 5,780 | 5,730 | 5,770 | +20 | +0.3% | 1,100 |
| 2017/03/03 | 5,710 | 5,750 | 5,710 | 5,750 | +40 | +0.7% | 1,200 |
| 2017/03/02 | 5,750 | 5,750 | 5,710 | 5,710 | -40 | -0.7% | 2,000 |
| 2017/03/01 | 5,690 | 5,770 | 5,690 | 5,750 | -10 | -0.2% | 2,100 |
| 2017/02/28 | 5,720 | 5,820 | 5,680 | 5,760 | -10 | -0.2% | 4,400 |
| 2017/02/27 | 5,860 | 5,860 | 5,770 | 5,770 | -70 | -1.2% | 1,400 |
| 2017/02/24 | 5,840 | 5,850 | 5,750 | 5,840 | ±0 | ±0% | 1,800 |
| 2017/02/23 | 5,800 | 5,840 | 5,730 | 5,840 | +60 | +1% | 1,200 |
| 2017/02/22 | 5,790 | 5,800 | 5,780 | 5,780 | -10 | -0.2% | 800 |
| 2017/02/21 | 5,720 | 5,800 | 5,710 | 5,790 | +110 | +1.9% | 1,900 |
| 2017/02/20 | 5,680 | 5,790 | 5,680 | 5,680 | -50 | -0.9% | 900 |
| 2017/02/17 | 5,680 | 5,800 | 5,680 | 5,730 | -50 | -0.9% | 700 |
| 2017/02/16 | 5,790 | 5,790 | 5,690 | 5,780 | -10 | -0.2% | 300 |
| 2017/02/15 | 5,760 | 5,800 | 5,760 | 5,790 | +40 | +0.7% | 1,300 |
| 2017/02/14 | 5,710 | 5,750 | 5,700 | 5,750 | +30 | +0.5% | 1,600 |
| 2017/02/13 | 5,600 | 5,720 | 5,600 | 5,720 | +110 | +2% | 1,300 |
| 2017/02/10 | 5,680 | 5,680 | 5,610 | 5,610 | -80 | -1.4% | 1,900 |
| 2017/02/09 | 5,680 | 5,700 | 5,630 | 5,690 | +10 | +0.2% | 1,500 |
| 2017/02/08 | 5,780 | 5,800 | 5,680 | 5,680 | -100 | -1.7% | 2,100 |
| 2017/02/07 | 5,760 | 5,780 | 5,760 | 5,780 | -60 | -1% | 1,200 |
| 2017/02/06 | 5,820 | 5,870 | 5,820 | 5,840 | +20 | +0.3% | 2,600 |
| 2017/02/03 | 5,800 | 5,820 | 5,520 | 5,820 | +10 | +0.2% | 3,700 |
| 2017/02/02 | 5,780 | 5,830 | 5,650 | 5,810 | +30 | +0.5% | 7,100 |
| 2017/02/01 | 5,380 | 5,840 | 5,380 | 5,780 | +490 | +9.3% | 17,100 |
| 2017/01/31 | 5,290 | 5,350 | 5,290 | 5,290 | +20 | +0.4% | 1,600 |
| 2017/01/30 | 5,260 | 5,280 | 5,260 | 5,270 | +10 | +0.2% | 500 |
| 2017/01/27 | 5,280 | 5,280 | 5,250 | 5,260 | -20 | -0.4% | 1,100 |
| 2017/01/26 | 5,300 | 5,300 | 5,250 | 5,280 | -20 | -0.4% | 1,100 |
| 2017/01/25 | 5,340 | 5,400 | 5,300 | 5,300 | -30 | -0.6% | 1,600 |
| 2017/01/24 | 5,360 | 5,400 | 5,330 | 5,330 | -30 | -0.6% | 800 |
| 2017/01/23 | 5,320 | 5,420 | 5,300 | 5,360 | -40 | -0.7% | 1,900 |
| 2017/01/20 | 5,390 | 5,420 | 5,220 | 5,400 | +180 | +3.4% | 6,600 |
| 2017/01/19 | 5,430 | 5,450 | 5,210 | 5,220 | -210 | -3.9% | 4,200 |
| 2017/01/18 | 5,340 | 5,490 | 5,140 | 5,430 | +50 | +0.9% | 8,300 |
| 2017/01/17 | 5,180 | 5,380 | 5,180 | 5,380 | +230 | +4.5% | 10,000 |
| 2017/01/16 | 5,130 | 5,180 | 5,050 | 5,150 | +130 | +2.6% | 1,900 |
| 2017/01/13 | 5,020 | 5,090 | 5,020 | 5,020 | -60 | -1.2% | 1,700 |
| 2017/01/12 | 5,020 | 5,080 | 5,020 | 5,080 | +40 | +0.8% | 1,400 |
| 2017/01/11 | 5,050 | 5,070 | 5,040 | 5,040 | -40 | -0.8% | 1,200 |
| 2017/01/10 | 5,050 | 5,080 | 5,050 | 5,080 | ±0 | ±0% | 1,000 |
| 2017/01/06 | 5,050 | 5,130 | 5,050 | 5,080 | +30 | +0.6% | 3,000 |
| 2017/01/05 | 5,040 | 5,050 | 5,040 | 5,050 | +10 | +0.2% | 1,300 |
| 2017/01/04 | 5,000 | 5,040 | 5,000 | 5,040 | +50 | +1% | 800 |
| 2016/12/30 | 5,030 | 5,040 | 4,990 | 4,990 | -10 | -0.2% | 800 |
| 2016/12/29 | 5,000 | 5,030 | 5,000 | 5,000 | ±0 | ±0% | 1,200 |
| 2016/12/28 | 5,040 | 5,040 | 5,000 | 5,000 | ±0 | ±0% | 400 |
| 2016/12/27 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 500 |
2051～
2100
件表示中 / 3752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 | 318,500円 | +2.8% | +1.6% | 1.51% | 10.13倍 | 0.96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 |
| ＤｙＤｏ | 272,000円 | +5.2% | +9.2% | 1.10% | 21.50倍 | 0.94倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 理ビタミン | 285,500円 | +4.6% | -4.4% | 3.85% | 10.37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 | 268,500円 | +6.9% | +33.1% | 3.87% | 18.90倍 | 0.70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 | 183,500円 | +7.3% | +3.1% | 1.69% | 23.43倍 | 4.33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 |
市場注目の銘柄
チャート関連のコラム
