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 |
|---|---|---|---|---|---|---|---|
| 2016/10/12 | 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 |
| 2016/09/27 | 4,945 | 4,975 | 4,925 | 4,975 | +50 | +1% | 4,700 |
| 2016/09/26 | 4,865 | 4,930 | 4,865 | 4,925 | +60 | +1.2% | 2,300 |
| 2016/09/23 | 4,775 | 4,865 | 4,775 | 4,865 | +95 | +2% | 3,200 |
| 2016/09/21 | 4,750 | 4,770 | 4,740 | 4,770 | +20 | +0.4% | 1,700 |
| 2016/09/20 | 4,720 | 4,750 | 4,700 | 4,750 | +30 | +0.6% | 1,600 |
| 2016/09/16 | 4,700 | 4,720 | 4,690 | 4,720 | +20 | +0.4% | 600 |
| 2016/09/15 | 4,705 | 4,730 | 4,700 | 4,700 | -5 | -0.1% | 600 |
| 2016/09/14 | 4,745 | 4,745 | 4,690 | 4,705 | -30 | -0.6% | 300 |
| 2016/09/13 | 4,745 | 4,745 | 4,690 | 4,735 | -5 | -0.1% | 1,400 |
| 2016/09/12 | 4,745 | 4,745 | 4,710 | 4,740 | -5 | -0.1% | 600 |
| 2016/09/09 | 4,745 | 4,745 | 4,745 | 4,745 | ±0 | ±0% | 400 |
| 2016/09/08 | 4,725 | 4,745 | 4,705 | 4,745 | +55 | +1.2% | 1,100 |
| 2016/09/07 | 4,690 | 4,730 | 4,685 | 4,690 | ±0 | ±0% | 1,400 |
| 2016/09/06 | 4,680 | 4,690 | 4,680 | 4,690 | +15 | +0.3% | 300 |
| 2016/09/05 | 4,650 | 4,680 | 4,650 | 4,675 | +35 | +0.8% | 800 |
| 2016/09/02 | 4,635 | 4,640 | 4,635 | 4,640 | -10 | -0.2% | 800 |
| 2016/09/01 | 4,650 | 4,650 | 4,650 | 4,650 | -15 | -0.3% | 100 |
| 2016/08/31 | 4,670 | 4,670 | 4,665 | 4,665 | +20 | +0.4% | 400 |
| 2016/08/30 | 4,635 | 4,660 | 4,635 | 4,645 | +10 | +0.2% | 700 |
| 2016/08/29 | 4,635 | 4,670 | 4,635 | 4,635 | +25 | +0.5% | 300 |
| 2016/08/26 | 4,630 | 4,630 | 4,610 | 4,610 | -15 | -0.3% | 900 |
| 2016/08/25 | 4,675 | 4,675 | 4,625 | 4,625 | +5 | +0.1% | 300 |
| 2016/08/24 | 4,620 | 4,645 | 4,620 | 4,620 | ±0 | ±0% | 1,300 |
| 2016/08/23 | 4,625 | 4,625 | 4,610 | 4,620 | -60 | -1.3% | 1,100 |
| 2016/08/22 | 4,660 | 4,680 | 4,615 | 4,680 | +30 | +0.6% | 400 |
| 2016/08/19 | 4,650 | 4,650 | 4,610 | 4,650 | -40 | -0.9% | 1,100 |
| 2016/08/18 | 4,640 | 4,690 | 4,620 | 4,690 | +80 | +1.7% | 500 |
| 2016/08/17 | 4,670 | 4,670 | 4,610 | 4,610 | -20 | -0.4% | 400 |
| 2016/08/16 | 4,750 | 4,750 | 4,630 | 4,630 | -10 | -0.2% | 1,600 |
| 2016/08/15 | 4,580 | 4,640 | 4,580 | 4,640 | +85 | +1.9% | 1,300 |
| 2016/08/12 | 4,540 | 4,590 | 4,495 | 4,555 | +5 | +0.1% | 5,000 |
| 2016/08/10 | 4,510 | 4,550 | 4,510 | 4,550 | +25 | +0.6% | 1,100 |
| 2016/08/09 | 4,560 | 4,560 | 4,500 | 4,525 | -45 | -1% | 4,800 |
| 2016/08/08 | 4,670 | 4,670 | 4,520 | 4,570 | -60 | -1.3% | 4,700 |
| 2016/08/05 | 4,730 | 4,755 | 4,615 | 4,630 | -150 | -3.1% | 3,700 |
| 2016/08/04 | 4,790 | 4,790 | 4,750 | 4,780 | +30 | +0.6% | 800 |
| 2016/08/03 | 4,760 | 4,800 | 4,750 | 4,750 | ±0 | ±0% | 900 |
| 2016/08/02 | 4,770 | 4,800 | 4,750 | 4,750 | -85 | -1.8% | 3,800 |
| 2016/08/01 | 4,895 | 4,920 | 4,835 | 4,835 | +125 | +2.7% | 8,500 |
| 2016/07/29 | 4,780 | 4,780 | 4,650 | 4,710 | ±0 | ±0% | 1,900 |
2151～
2200
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
