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 |
|---|---|---|---|---|---|---|---|
| 2016/03/02 | 4,615 | 4,675 | 4,605 | 4,605 | -5 | -0.1% | 1,900 |
| 2016/03/01 | 4,630 | 4,705 | 4,610 | 4,610 | -40 | -0.9% | 1,700 |
| 2016/02/29 | 4,645 | 4,730 | 4,645 | 4,650 | +5 | +0.1% | 600 |
| 2016/02/26 | 4,645 | 4,665 | 4,645 | 4,645 | ±0 | ±0% | 900 |
| 2016/02/25 | 4,600 | 4,650 | 4,600 | 4,645 | +45 | +1% | 1,900 |
| 2016/02/24 | 4,600 | 4,650 | 4,600 | 4,600 | +5 | +0.1% | 1,500 |
| 2016/02/23 | 4,740 | 4,740 | 4,595 | 4,595 | -130 | -2.8% | 2,000 |
| 2016/02/22 | 4,720 | 4,745 | 4,675 | 4,725 | +75 | +1.6% | 600 |
| 2016/02/19 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 200 |
| 2016/02/18 | 4,605 | 4,650 | 4,605 | 4,650 | +115 | +2.5% | 600 |
| 2016/02/17 | 4,540 | 4,540 | 4,535 | 4,535 | -5 | -0.1% | 400 |
| 2016/02/16 | 4,545 | 4,555 | 4,540 | 4,540 | -15 | -0.3% | 900 |
| 2016/02/15 | 4,600 | 4,600 | 4,540 | 4,555 | +15 | +0.3% | 1,900 |
| 2016/02/12 | 4,630 | 4,630 | 4,500 | 4,540 | -120 | -2.6% | 4,200 |
| 2016/02/10 | 4,705 | 4,715 | 4,660 | 4,660 | -70 | -1.5% | 1,600 |
| 2016/02/09 | 4,740 | 4,800 | 4,705 | 4,730 | -10 | -0.2% | 1,700 |
| 2016/02/08 | 4,750 | 4,755 | 4,740 | 4,740 | -15 | -0.3% | 1,300 |
| 2016/02/05 | 4,700 | 4,795 | 4,695 | 4,755 | +55 | +1.2% | 1,200 |
| 2016/02/04 | 4,800 | 4,800 | 4,700 | 4,700 | +10 | +0.2% | 600 |
| 2016/02/03 | 4,700 | 4,710 | 4,670 | 4,690 | +5 | +0.1% | 1,700 |
| 2016/02/02 | 4,735 | 4,735 | 4,665 | 4,685 | +20 | +0.4% | 2,100 |
| 2016/02/01 | 4,620 | 4,670 | 4,605 | 4,665 | +80 | +1.7% | 2,000 |
| 2016/01/29 | 4,580 | 4,610 | 4,580 | 4,585 | +5 | +0.1% | 2,500 |
| 2016/01/28 | 4,680 | 4,680 | 4,580 | 4,580 | -30 | -0.7% | 3,100 |
| 2016/01/27 | 4,635 | 4,635 | 4,610 | 4,610 | -25 | -0.5% | 2,000 |
| 2016/01/26 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 800 |
| 2016/01/25 | 4,660 | 4,660 | 4,635 | 4,635 | -25 | -0.5% | 4,000 |
| 2016/01/22 | 4,700 | 4,720 | 4,660 | 4,660 | -40 | -0.9% | 2,600 |
| 2016/01/21 | 4,720 | 4,795 | 4,700 | 4,700 | -65 | -1.4% | 2,300 |
| 2016/01/20 | 4,805 | 4,810 | 4,765 | 4,765 | -55 | -1.1% | 1,600 |
| 2016/01/19 | 4,850 | 4,850 | 4,820 | 4,820 | -10 | -0.2% | 900 |
| 2016/01/18 | 4,910 | 4,910 | 4,830 | 4,830 | -85 | -1.7% | 800 |
| 2016/01/15 | 4,850 | 4,915 | 4,805 | 4,915 | +80 | +1.7% | 1,900 |
| 2016/01/14 | 4,870 | 4,875 | 4,835 | 4,835 | -35 | -0.7% | 1,500 |
| 2016/01/13 | 4,865 | 4,900 | 4,865 | 4,870 | -15 | -0.3% | 1,800 |
| 2016/01/12 | 4,900 | 4,950 | 4,875 | 4,885 | +5 | +0.1% | 2,800 |
| 2016/01/08 | 4,890 | 4,930 | 4,860 | 4,880 | -20 | -0.4% | 1,300 |
| 2016/01/07 | 4,920 | 4,930 | 4,900 | 4,900 | -30 | -0.6% | 1,100 |
| 2016/01/06 | 4,950 | 4,950 | 4,920 | 4,930 | -20 | -0.4% | 800 |
| 2016/01/05 | 4,950 | 4,950 | 4,930 | 4,950 | -10 | -0.2% | 700 |
| 2016/01/04 | 4,900 | 4,960 | 4,900 | 4,960 | ±0 | ±0% | 600 |
| 2015/12/30 | 4,930 | 4,960 | 4,930 | 4,960 | +40 | +0.8% | 500 |
| 2015/12/29 | 4,950 | 4,950 | 4,880 | 4,920 | +45 | +0.9% | 800 |
| 2015/12/28 | 4,910 | 4,935 | 4,860 | 4,875 | -25 | -0.5% | 1,300 |
| 2015/12/25 | 4,950 | 4,965 | 4,900 | 4,900 | -50 | -1% | 1,300 |
| 2015/12/24 | 4,985 | 4,990 | 4,950 | 4,950 | +10 | +0.2% | 1,100 |
| 2015/12/22 | 4,990 | 4,990 | 4,900 | 4,940 | ±0 | ±0% | 2,400 |
| 2015/12/21 | 4,905 | 4,945 | 4,905 | 4,940 | +10 | +0.2% | 500 |
| 2015/12/18 | 4,930 | 4,960 | 4,930 | 4,930 | -10 | -0.2% | 600 |
| 2015/12/17 | 4,900 | 4,975 | 4,900 | 4,940 | +15 | +0.3% | 800 |
2301～
2350
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
