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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 4,755 | 4,800 | 4,710 | 4,710 | -45 | -0.9% | 1,400 |
| 2016/07/27 | 4,800 | 4,800 | 4,755 | 4,755 | +10 | +0.2% | 200 |
| 2016/07/26 | 4,800 | 4,800 | 4,745 | 4,745 | -55 | -1.1% | 400 |
| 2016/07/25 | 4,825 | 4,825 | 4,755 | 4,800 | -25 | -0.5% | 400 |
| 2016/07/22 | 4,775 | 4,825 | 4,775 | 4,825 | +50 | +1% | 1,100 |
| 2016/07/21 | 4,750 | 4,775 | 4,715 | 4,775 | +25 | +0.5% | 1,100 |
| 2016/07/20 | 4,800 | 4,810 | 4,730 | 4,750 | -30 | -0.6% | 1,700 |
| 2016/07/19 | 4,765 | 4,840 | 4,765 | 4,780 | +10 | +0.2% | 500 |
| 2016/07/15 | 4,840 | 4,840 | 4,770 | 4,770 | -70 | -1.4% | 200 |
| 2016/07/14 | 4,775 | 4,840 | 4,770 | 4,840 | +60 | +1.3% | 1,500 |
| 2016/07/13 | 4,820 | 4,820 | 4,780 | 4,780 | ±0 | ±0% | 900 |
| 2016/07/12 | 4,790 | 4,790 | 4,775 | 4,780 | +5 | +0.1% | 1,200 |
| 2016/07/11 | 4,790 | 4,800 | 4,775 | 4,775 | ±0 | ±0% | 800 |
| 2016/07/08 | 4,775 | 4,840 | 4,775 | 4,775 | ±0 | ±0% | 1,700 |
| 2016/07/07 | 4,810 | 4,960 | 4,775 | 4,775 | -25 | -0.5% | 3,700 |
| 2016/07/06 | 4,740 | 4,800 | 4,735 | 4,800 | +50 | +1.1% | 1,500 |
| 2016/07/05 | 4,750 | 4,750 | 4,700 | 4,750 | +30 | +0.6% | 1,600 |
| 2016/07/04 | 4,685 | 4,720 | 4,685 | 4,720 | +105 | +2.3% | 900 |
| 2016/07/01 | 4,685 | 4,700 | 4,615 | 4,615 | -5 | -0.1% | 1,400 |
| 2016/06/30 | 4,610 | 4,685 | 4,610 | 4,620 | +10 | +0.2% | 1,200 |
| 2016/06/29 | 4,730 | 4,730 | 4,570 | 4,610 | -10 | -0.2% | 2,000 |
| 2016/06/28 | 4,600 | 4,630 | 4,585 | 4,620 | +40 | +0.9% | 1,100 |
| 2016/06/27 | 4,630 | 4,630 | 4,575 | 4,580 | +25 | +0.5% | 800 |
| 2016/06/24 | 4,640 | 4,695 | 4,555 | 4,555 | -80 | -1.7% | 3,400 |
| 2016/06/23 | 4,700 | 4,730 | 4,635 | 4,635 | ±0 | ±0% | 700 |
| 2016/06/22 | 4,760 | 4,780 | 4,635 | 4,635 | -20 | -0.4% | 1,200 |
| 2016/06/21 | 4,750 | 4,775 | 4,655 | 4,655 | +15 | +0.3% | 1,500 |
| 2016/06/20 | 4,605 | 4,700 | 4,600 | 4,640 | +35 | +0.8% | 1,300 |
| 2016/06/17 | 4,565 | 4,605 | 4,555 | 4,605 | +10 | +0.2% | 700 |
| 2016/06/16 | 4,635 | 4,635 | 4,520 | 4,595 | +30 | +0.7% | 1,100 |
| 2016/06/15 | 4,580 | 4,600 | 4,565 | 4,565 | +5 | +0.1% | 1,000 |
| 2016/06/14 | 4,600 | 4,620 | 4,560 | 4,560 | -40 | -0.9% | 1,800 |
| 2016/06/13 | 4,680 | 4,690 | 4,600 | 4,600 | -20 | -0.4% | 1,200 |
| 2016/06/10 | 4,620 | 4,675 | 4,620 | 4,620 | ±0 | ±0% | 700 |
| 2016/06/09 | 4,660 | 4,660 | 4,615 | 4,620 | -10 | -0.2% | 1,700 |
| 2016/06/08 | 4,650 | 4,650 | 4,630 | 4,630 | -30 | -0.6% | 900 |
| 2016/06/07 | 4,630 | 4,660 | 4,630 | 4,660 | +30 | +0.6% | 200 |
| 2016/06/06 | 4,625 | 4,655 | 4,625 | 4,630 | +5 | +0.1% | 1,300 |
| 2016/06/03 | 4,650 | 4,650 | 4,625 | 4,625 | -20 | -0.4% | 900 |
| 2016/06/02 | 4,700 | 4,700 | 4,645 | 4,645 | +15 | +0.3% | 400 |
| 2016/06/01 | 4,650 | 4,670 | 4,630 | 4,630 | -20 | -0.4% | 700 |
| 2016/05/31 | 4,700 | 4,700 | 4,650 | 4,650 | ±0 | ±0% | 800 |
| 2016/05/30 | 4,640 | 4,670 | 4,640 | 4,650 | +15 | +0.3% | 500 |
| 2016/05/27 | 4,645 | 4,705 | 4,635 | 4,635 | -5 | -0.1% | 1,000 |
| 2016/05/26 | 4,650 | 4,680 | 4,640 | 4,640 | -20 | -0.4% | 1,000 |
| 2016/05/25 | 4,670 | 4,670 | 4,650 | 4,660 | +5 | +0.1% | 900 |
| 2016/05/24 | 4,670 | 4,670 | 4,655 | 4,655 | -10 | -0.2% | 1,200 |
| 2016/05/23 | 4,730 | 4,770 | 4,665 | 4,665 | -45 | -1% | 500 |
| 2016/05/20 | 4,730 | 4,770 | 4,710 | 4,710 | -25 | -0.5% | 1,600 |
| 2016/05/19 | 4,750 | 4,760 | 4,730 | 4,735 | -15 | -0.3% | 1,100 |
2201～
2250
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
