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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 4,805 | 4,825 | 4,805 | 4,825 | -40 | -0.8% | 1,400 |
| 2015/09/30 | 4,830 | 4,865 | 4,800 | 4,865 | -35 | -0.7% | 1,700 |
| 2015/09/29 | 4,800 | 4,900 | 4,775 | 4,900 | +90 | +1.9% | 2,100 |
| 2015/09/28 | 4,865 | 4,865 | 4,810 | 4,810 | -190 | -3.8% | 2,500 |
| 2015/09/25 | 4,970 | 5,020 | 4,970 | 5,000 | +30 | +0.6% | 2,900 |
| 2015/09/24 | 4,970 | 4,995 | 4,970 | 4,970 | ±0 | ±0% | 2,700 |
| 2015/09/18 | 4,920 | 4,990 | 4,920 | 4,970 | +50 | +1% | 4,000 |
| 2015/09/17 | 4,950 | 4,950 | 4,920 | 4,920 | +55 | +1.1% | 1,300 |
| 2015/09/16 | 4,925 | 4,940 | 4,865 | 4,865 | -35 | -0.7% | 1,200 |
| 2015/09/15 | 4,895 | 4,900 | 4,880 | 4,900 | +85 | +1.8% | 700 |
| 2015/09/14 | 4,805 | 4,850 | 4,805 | 4,815 | +15 | +0.3% | 1,200 |
| 2015/09/11 | 4,800 | 4,805 | 4,740 | 4,800 | +60 | +1.3% | 1,300 |
| 2015/09/10 | 4,800 | 4,800 | 4,740 | 4,740 | -65 | -1.4% | 2,800 |
| 2015/09/09 | 4,795 | 4,830 | 4,790 | 4,805 | +10 | +0.2% | 1,100 |
| 2015/09/08 | 4,860 | 4,880 | 4,790 | 4,795 | -100 | -2% | 1,500 |
| 2015/09/07 | 4,850 | 4,920 | 4,850 | 4,895 | +20 | +0.4% | 1,100 |
| 2015/09/04 | 4,945 | 4,945 | 4,875 | 4,875 | -60 | -1.2% | 700 |
| 2015/09/03 | 4,975 | 4,975 | 4,880 | 4,935 | +35 | +0.7% | 2,000 |
| 2015/09/02 | 4,940 | 4,990 | 4,900 | 4,900 | -80 | -1.6% | 1,700 |
| 2015/09/01 | 4,990 | 4,990 | 4,935 | 4,980 | +10 | +0.2% | 2,100 |
| 2015/08/31 | 4,960 | 4,970 | 4,950 | 4,970 | +10 | +0.2% | 900 |
| 2015/08/28 | 4,990 | 4,995 | 4,960 | 4,960 | -10 | -0.2% | 1,100 |
| 2015/08/27 | 4,900 | 4,985 | 4,895 | 4,970 | +95 | +1.9% | 1,800 |
| 2015/08/26 | 4,850 | 4,920 | 4,850 | 4,875 | -25 | -0.5% | 3,600 |
| 2015/08/25 | 4,800 | 4,990 | 4,700 | 4,900 | +95 | +2% | 4,300 |
| 2015/08/24 | 4,980 | 4,980 | 4,800 | 4,805 | -185 | -3.7% | 4,900 |
| 2015/08/21 | 4,950 | 5,020 | 4,945 | 4,990 | +15 | +0.3% | 2,200 |
| 2015/08/20 | 5,040 | 5,040 | 4,970 | 4,975 | -65 | -1.3% | 3,100 |
| 2015/08/19 | 5,040 | 5,040 | 4,995 | 5,040 | +40 | +0.8% | 700 |
| 2015/08/18 | 5,030 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 800 |
| 2015/08/17 | 4,995 | 5,010 | 4,980 | 5,010 | +40 | +0.8% | 1,000 |
| 2015/08/14 | 4,995 | 4,995 | 4,970 | 4,970 | -25 | -0.5% | 400 |
| 2015/08/13 | 4,935 | 4,995 | 4,910 | 4,995 | +35 | +0.7% | 2,800 |
| 2015/08/12 | 4,980 | 5,020 | 4,960 | 4,960 | -20 | -0.4% | 2,400 |
| 2015/08/11 | 4,990 | 4,990 | 4,980 | 4,980 | -20 | -0.4% | 4,700 |
| 2015/08/10 | 4,980 | 5,100 | 4,980 | 5,000 | -60 | -1.2% | 5,700 |
| 2015/08/07 | 5,100 | 5,100 | 5,050 | 5,060 | -60 | -1.2% | 5,900 |
| 2015/08/06 | 5,120 | 5,130 | 5,120 | 5,120 | ±0 | ±0% | 700 |
| 2015/08/05 | 5,160 | 5,160 | 5,100 | 5,120 | -40 | -0.8% | 800 |
| 2015/08/04 | 5,100 | 5,170 | 5,100 | 5,160 | +60 | +1.2% | 3,700 |
| 2015/08/03 | 5,030 | 5,100 | 5,030 | 5,100 | +70 | +1.4% | 1,400 |
| 2015/07/31 | 5,010 | 5,070 | 5,000 | 5,030 | -10 | -0.2% | 2,200 |
| 2015/07/30 | 5,040 | 5,040 | 5,020 | 5,040 | +10 | +0.2% | 500 |
| 2015/07/29 | 5,070 | 5,070 | 5,030 | 5,030 | -40 | -0.8% | 600 |
| 2015/07/28 | 5,060 | 5,070 | 5,020 | 5,070 | -10 | -0.2% | 1,300 |
| 2015/07/27 | 5,100 | 5,100 | 5,070 | 5,080 | -30 | -0.6% | 1,600 |
| 2015/07/24 | 5,100 | 5,110 | 5,060 | 5,110 | +10 | +0.2% | 2,000 |
| 2015/07/23 | 5,080 | 5,100 | 5,050 | 5,100 | +10 | +0.2% | 1,200 |
| 2015/07/22 | 5,110 | 5,110 | 5,090 | 5,090 | -20 | -0.4% | 500 |
| 2015/07/21 | 5,110 | 5,150 | 5,110 | 5,110 | -40 | -0.8% | 1,300 |
2401～
2450
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 | 314,000円 | +2.8% | +1.6% | 1.53% | 9.99倍 | 0.95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 | 265,500円 | +6.9% | +33.1% | 3.92% | 18.69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 | 181,900円 | +5.7% | +0.6% | 1.70% | 23.51倍 | 4.55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 | 229,200円 | +17.4% | +1.5% | 4.71% | 12.63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
