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 |
|---|---|---|---|---|---|---|---|
| 2016/12/26 | 5,060 | 5,060 | 5,000 | 5,000 | +5 | +0.1% | 1,000 |
| 2016/12/22 | 4,995 | 5,010 | 4,995 | 4,995 | ±0 | ±0% | 800 |
| 2016/12/21 | 5,010 | 5,010 | 4,995 | 4,995 | -15 | -0.3% | 1,300 |
| 2016/12/20 | 5,050 | 5,050 | 4,995 | 5,010 | -40 | -0.8% | 1,500 |
| 2016/12/19 | 5,000 | 5,050 | 5,000 | 5,050 | +10 | +0.2% | 900 |
| 2016/12/16 | 5,070 | 5,070 | 5,030 | 5,040 | -30 | -0.6% | 1,200 |
| 2016/12/15 | 5,050 | 5,070 | 5,020 | 5,070 | +20 | +0.4% | 1,200 |
| 2016/12/14 | 5,020 | 5,050 | 5,000 | 5,050 | +30 | +0.6% | 600 |
| 2016/12/13 | 5,000 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 600 |
| 2016/12/12 | 5,000 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 2,400 |
| 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 |
2101～
2150
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
