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 |
|---|---|---|---|---|---|---|---|
| 2015/12/15 | 4,885 | 4,920 | 4,885 | 4,920 | +35 | +0.7% | 800 |
| 2015/12/14 | 4,950 | 4,950 | 4,880 | 4,885 | -75 | -1.5% | 1,200 |
| 2015/12/11 | 4,960 | 4,960 | 4,950 | 4,960 | ±0 | ±0% | 3,000 |
| 2015/12/10 | 4,960 | 4,960 | 4,920 | 4,960 | ±0 | ±0% | 800 |
| 2015/12/09 | 4,985 | 4,985 | 4,950 | 4,960 | ±0 | ±0% | 1,200 |
| 2015/12/08 | 4,975 | 4,975 | 4,960 | 4,960 | -20 | -0.4% | 900 |
| 2015/12/07 | 4,995 | 4,995 | 4,950 | 4,980 | -15 | -0.3% | 2,000 |
| 2015/12/04 | 4,995 | 4,995 | 4,920 | 4,995 | +10 | +0.2% | 2,000 |
| 2015/12/03 | 4,920 | 4,990 | 4,920 | 4,985 | -5 | -0.1% | 1,300 |
| 2015/12/02 | 4,925 | 4,990 | 4,885 | 4,990 | +10 | +0.2% | 2,000 |
| 2015/12/01 | 4,905 | 4,980 | 4,905 | 4,980 | +75 | +1.5% | 700 |
| 2015/11/30 | 4,985 | 4,985 | 4,870 | 4,905 | -20 | -0.4% | 1,200 |
| 2015/11/27 | 4,995 | 4,995 | 4,925 | 4,925 | -60 | -1.2% | 1,200 |
| 2015/11/26 | 4,985 | 4,990 | 4,985 | 4,985 | ±0 | ±0% | 1,100 |
| 2015/11/25 | 4,970 | 4,985 | 4,955 | 4,985 | +45 | +0.9% | 1,300 |
| 2015/11/24 | 4,910 | 4,940 | 4,910 | 4,940 | +30 | +0.6% | 1,600 |
| 2015/11/20 | 4,865 | 4,910 | 4,865 | 4,910 | +45 | +0.9% | 800 |
| 2015/11/19 | 4,940 | 4,940 | 4,865 | 4,865 | +10 | +0.2% | 2,800 |
| 2015/11/18 | 4,875 | 4,875 | 4,835 | 4,855 | -20 | -0.4% | 1,200 |
| 2015/11/17 | 4,865 | 4,875 | 4,865 | 4,875 | +20 | +0.4% | 900 |
| 2015/11/16 | 4,820 | 4,865 | 4,820 | 4,855 | +35 | +0.7% | 700 |
| 2015/11/13 | 4,815 | 4,825 | 4,815 | 4,820 | ±0 | ±0% | 500 |
| 2015/11/12 | 4,825 | 4,850 | 4,820 | 4,820 | -5 | -0.1% | 900 |
| 2015/11/11 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 700 |
| 2015/11/10 | 4,900 | 4,900 | 4,810 | 4,825 | -25 | -0.5% | 1,800 |
| 2015/11/09 | 4,880 | 4,895 | 4,840 | 4,850 | +10 | +0.2% | 600 |
| 2015/11/06 | 4,845 | 4,850 | 4,840 | 4,840 | ±0 | ±0% | 800 |
| 2015/11/05 | 4,920 | 4,920 | 4,840 | 4,840 | ±0 | ±0% | 1,300 |
| 2015/11/04 | 4,835 | 4,880 | 4,835 | 4,840 | -10 | -0.2% | 800 |
| 2015/11/02 | 4,855 | 4,920 | 4,845 | 4,850 | -5 | -0.1% | 800 |
| 2015/10/30 | 4,910 | 4,910 | 4,855 | 4,855 | -55 | -1.1% | 400 |
| 2015/10/29 | 4,865 | 4,910 | 4,865 | 4,910 | ±0 | ±0% | 300 |
| 2015/10/28 | 4,910 | 4,910 | 4,910 | 4,910 | ±0 | ±0% | 600 |
| 2015/10/27 | 4,910 | 4,910 | 4,885 | 4,910 | +25 | +0.5% | 1,300 |
| 2015/10/26 | 4,900 | 4,910 | 4,885 | 4,885 | +20 | +0.4% | 500 |
| 2015/10/23 | 4,830 | 4,865 | 4,825 | 4,865 | +40 | +0.8% | 600 |
| 2015/10/22 | 4,845 | 4,865 | 4,825 | 4,825 | - | - | 800 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 4,820 | 4,850 | 4,820 | 4,850 | +20 | +0.4% | 300 |
| 2015/10/19 | 4,830 | 4,830 | 4,815 | 4,830 | ±0 | ±0% | 400 |
| 2015/10/16 | 4,835 | 4,845 | 4,830 | 4,830 | -15 | -0.3% | 600 |
| 2015/10/15 | 4,845 | 4,845 | 4,845 | 4,845 | -90 | -1.8% | 400 |
| 2015/10/14 | 4,870 | 4,940 | 4,835 | 4,935 | +100 | +2.1% | 700 |
| 2015/10/13 | 4,835 | 4,850 | 4,835 | 4,835 | -65 | -1.3% | 1,900 |
| 2015/10/09 | 4,880 | 4,900 | 4,880 | 4,900 | -50 | -1% | 900 |
| 2015/10/08 | 4,900 | 4,950 | 4,900 | 4,950 | +20 | +0.4% | 400 |
| 2015/10/07 | 4,915 | 4,930 | 4,900 | 4,930 | +20 | +0.4% | 700 |
| 2015/10/06 | 4,940 | 4,940 | 4,900 | 4,910 | -35 | -0.7% | 1,000 |
| 2015/10/05 | 4,895 | 4,945 | 4,825 | 4,945 | +135 | +2.8% | 1,000 |
| 2015/10/02 | 4,825 | 4,865 | 4,810 | 4,810 | -15 | -0.3% | 400 |
2351～
2400
件表示中 / 3751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 | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07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 |
| 理ビタミン | 282,900円 | +4.6% | -4.4% | 3.89% | 10.27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 | 265,200円 | +6.9% | +33.1% | 3.92% | 18.67倍 | 0.69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 | 182,100円 | +5.7% | +0.6% | 1.70% | 23.54倍 | 4.56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 |
| ウェルネオ | 229,400円 | +17.4% | +1.5% | 4.71% | 12.64倍 | 1.02倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
