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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 4,955 | 5,000 | 4,955 | 5,000 | +10 | +0.2% | 1,500 |
| 2015/07/06 | 5,010 | 5,010 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2015/07/03 | 5,000 | 5,000 | 4,980 | 5,000 | ±0 | ±0% | 1,700 |
| 2015/07/02 | 4,950 | 5,000 | 4,930 | 5,000 | +65 | +1.3% | 3,900 |
| 2015/07/01 | 4,870 | 4,935 | 4,870 | 4,935 | +20 | +0.4% | 1,600 |
| 2015/06/30 | 4,870 | 4,915 | 4,865 | 4,915 | +25 | +0.5% | 1,100 |
| 2015/06/29 | 4,930 | 4,930 | 4,890 | 4,890 | -40 | -0.8% | 1,900 |
| 2015/06/26 | 4,950 | 4,950 | 4,930 | 4,930 | ±0 | ±0% | 1,000 |
| 2015/06/25 | 4,945 | 4,945 | 4,925 | 4,930 | +10 | +0.2% | 600 |
| 2015/06/24 | 4,910 | 4,930 | 4,910 | 4,920 | +10 | +0.2% | 800 |
| 2015/06/23 | 4,890 | 4,945 | 4,890 | 4,910 | +15 | +0.3% | 1,000 |
| 2015/06/22 | 4,900 | 4,930 | 4,895 | 4,895 | ±0 | ±0% | 900 |
| 2015/06/19 | 4,910 | 4,920 | 4,895 | 4,895 | -15 | -0.3% | 900 |
| 2015/06/18 | 4,855 | 4,910 | 4,855 | 4,910 | +20 | +0.4% | 200 |
| 2015/06/17 | 4,875 | 4,890 | 4,875 | 4,890 | +15 | +0.3% | 1,000 |
| 2015/06/16 | 4,855 | 4,875 | 4,850 | 4,875 | +20 | +0.4% | 900 |
| 2015/06/15 | 4,855 | 4,870 | 4,855 | 4,855 | ±0 | ±0% | 1,100 |
| 2015/06/12 | 4,880 | 4,890 | 4,855 | 4,855 | -15 | -0.3% | 1,100 |
| 2015/06/11 | 4,870 | 4,880 | 4,860 | 4,870 | -10 | -0.2% | 2,100 |
| 2015/06/10 | 4,900 | 4,900 | 4,880 | 4,880 | ±0 | ±0% | 300 |
| 2015/06/09 | 4,895 | 4,895 | 4,880 | 4,880 | -15 | -0.3% | 800 |
| 2015/06/08 | 4,900 | 4,920 | 4,895 | 4,895 | -5 | -0.1% | 800 |
| 2015/06/05 | 4,900 | 4,920 | 4,900 | 4,900 | ±0 | ±0% | 1,300 |
| 2015/06/04 | 4,910 | 4,930 | 4,900 | 4,900 | -20 | -0.4% | 900 |
| 2015/06/03 | 4,925 | 4,925 | 4,915 | 4,920 | ±0 | ±0% | 1,400 |
| 2015/06/02 | 4,920 | 4,935 | 4,920 | 4,920 | +5 | +0.1% | 800 |
| 2015/06/01 | 4,910 | 4,935 | 4,910 | 4,915 | +5 | +0.1% | 800 |
| 2015/05/29 | 4,900 | 4,940 | 4,900 | 4,910 | +10 | +0.2% | 700 |
| 2015/05/28 | 4,905 | 4,940 | 4,900 | 4,900 | -5 | -0.1% | 1,000 |
| 2015/05/27 | 4,915 | 4,945 | 4,905 | 4,905 | -10 | -0.2% | 600 |
| 2015/05/26 | 4,950 | 4,950 | 4,915 | 4,915 | ±0 | ±0% | 800 |
| 2015/05/25 | 4,925 | 4,930 | 4,915 | 4,915 | -5 | -0.1% | 1,900 |
| 2015/05/22 | 4,920 | 4,920 | 4,920 | 4,920 | +5 | +0.1% | 1,000 |
| 2015/05/21 | 4,970 | 4,970 | 4,915 | 4,915 | -10 | -0.2% | 800 |
| 2015/05/20 | 4,920 | 4,965 | 4,900 | 4,925 | -20 | -0.4% | 2,200 |
| 2015/05/19 | 4,990 | 4,990 | 4,920 | 4,945 | -10 | -0.2% | 1,000 |
| 2015/05/18 | 4,930 | 4,995 | 4,930 | 4,955 | +30 | +0.6% | 500 |
| 2015/05/15 | 5,020 | 5,020 | 4,845 | 4,925 | -75 | -1.5% | 2,900 |
| 2015/05/14 | 4,900 | 5,000 | 4,850 | 5,000 | ±0 | ±0% | 3,500 |
| 2015/05/13 | 4,950 | 5,000 | 4,950 | 5,000 | +50 | +1% | 2,000 |
| 2015/05/12 | 4,940 | 4,950 | 4,905 | 4,950 | +80 | +1.6% | 600 |
| 2015/05/11 | 4,880 | 4,880 | 4,870 | 4,870 | -10 | -0.2% | 400 |
| 2015/05/08 | 4,885 | 4,885 | 4,860 | 4,880 | -5 | -0.1% | 1,000 |
| 2015/05/07 | 4,885 | 4,885 | 4,880 | 4,885 | +5 | +0.1% | 600 |
| 2015/05/01 | 4,950 | 4,965 | 4,880 | 4,880 | -85 | -1.7% | 2,400 |
| 2015/04/30 | 4,970 | 4,985 | 4,960 | 4,965 | -5 | -0.1% | 900 |
| 2015/04/28 | 4,970 | 4,995 | 4,970 | 4,970 | ±0 | ±0% | 800 |
| 2015/04/27 | 4,975 | 4,990 | 4,970 | 4,970 | -5 | -0.1% | 1,000 |
| 2015/04/24 | 4,970 | 5,000 | 4,970 | 4,975 | +5 | +0.1% | 1,200 |
| 2015/04/23 | 4,970 | 5,000 | 4,970 | 4,970 | -15 | -0.3% | 1,100 |
2401～
2450
件表示中 / 3693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 | 287,000円 | -2.3% | +12.6% | 1.29% | 10.20倍 | 0.92倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| Ｐウォーター | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 理ビタミン | 257,900円 | +4.5% | -6.8% | 3.41% | 8.66倍 | 0.99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 |
| ウェルネオ | 237,100円 | +3.1% | -6.9% | 3.88% | 15.55倍 | 1.07倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 266,300円 | +4.0% | -18.3% | 1.50% | 14.97倍 | 1.05倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
