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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 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 |
| 2016/05/18 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 100 |
| 2016/05/17 | 4,720 | 4,750 | 4,720 | 4,750 | +35 | +0.7% | 300 |
| 2016/05/16 | 4,740 | 4,740 | 4,715 | 4,715 | +5 | +0.1% | 300 |
| 2016/05/13 | 4,700 | 4,710 | 4,700 | 4,710 | +50 | +1.1% | 700 |
| 2016/05/12 | 4,660 | 4,660 | 4,660 | 4,660 | -35 | -0.7% | 100 |
| 2016/05/11 | 4,685 | 4,695 | 4,660 | 4,695 | +10 | +0.2% | 600 |
| 2016/05/10 | 4,650 | 4,685 | 4,650 | 4,685 | ±0 | ±0% | 1,100 |
| 2016/05/09 | 4,660 | 4,690 | 4,660 | 4,685 | -15 | -0.3% | 500 |
| 2016/05/06 | 4,700 | 4,705 | 4,700 | 4,700 | ±0 | ±0% | 300 |
| 2016/05/02 | 4,660 | 4,700 | 4,660 | 4,700 | - | - | 400 |
| 2016/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/27 | 4,660 | 4,660 | 4,660 | 4,660 | -70 | -1.5% | 300 |
| 2016/04/26 | 4,730 | 4,750 | 4,720 | 4,730 | +10 | +0.2% | 1,400 |
| 2016/04/25 | 4,700 | 4,720 | 4,700 | 4,720 | +20 | +0.4% | 800 |
| 2016/04/22 | 4,690 | 4,700 | 4,690 | 4,700 | - | - | 600 |
| 2016/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/20 | 4,670 | 4,690 | 4,650 | 4,690 | +80 | +1.7% | 1,300 |
| 2016/04/19 | 4,610 | 4,610 | 4,610 | 4,610 | +10 | +0.2% | 200 |
2251～
2300
件表示中 / 3784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 | 345,500円 | +2.8% | +1.6% | 1.39% | 10.99倍 | 1.04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 |
| カンロ | 211,700円 | +7.3% | +3.1% | 1.46% | 27.03倍 | 4.99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 |
| 亀田菓 | 431,000円 | +33.2% | +4.1% | 1.35% | 3.75倍 | 1.20倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 298,900円 | +4.6% | -4.4% | 3.68% | 10.80倍 | 1.12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 | 274,900円 | +6.9% | +33.1% | 3.78% | 19.35倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
