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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 4,925 | 4,945 | 4,890 | 4,935 | +80 | +1.6% | 7,200 |
| 2024/11/18 | 4,825 | 4,925 | 4,825 | 4,855 | -40 | -0.8% | 5,500 |
| 2024/11/15 | 4,875 | 4,900 | 4,845 | 4,895 | +30 | +0.6% | 6,500 |
| 2024/11/14 | 4,880 | 4,915 | 4,850 | 4,865 | -85 | -1.7% | 9,300 |
| 2024/11/13 | 4,980 | 4,980 | 4,895 | 4,950 | -30 | -0.6% | 5,500 |
| 2024/11/12 | 4,880 | 4,980 | 4,870 | 4,980 | +100 | +2% | 13,300 |
| 2024/11/11 | 4,900 | 4,915 | 4,860 | 4,880 | -25 | -0.5% | 8,400 |
| 2024/11/08 | 4,995 | 4,995 | 4,900 | 4,905 | -70 | -1.4% | 8,200 |
| 2024/11/07 | 4,935 | 5,010 | 4,900 | 4,975 | +75 | +1.5% | 11,700 |
| 2024/11/06 | 4,990 | 4,990 | 4,900 | 4,900 | -90 | -1.8% | 11,100 |
| 2024/11/05 | 4,980 | 4,990 | 4,800 | 4,990 | -90 | -1.8% | 24,800 |
| 2024/11/01 | 4,940 | 5,150 | 4,855 | 5,080 | +180 | +3.7% | 46,300 |
| 2024/10/31 | 4,805 | 4,900 | 4,795 | 4,900 | +70 | +1.4% | 7,500 |
| 2024/10/30 | 4,800 | 4,865 | 4,800 | 4,830 | +20 | +0.4% | 4,300 |
| 2024/10/29 | 4,750 | 4,885 | 4,735 | 4,810 | +60 | +1.3% | 3,800 |
| 2024/10/28 | 4,700 | 4,760 | 4,690 | 4,750 | +25 | +0.5% | 2,700 |
| 2024/10/25 | 4,790 | 4,790 | 4,690 | 4,725 | -65 | -1.4% | 4,600 |
| 2024/10/24 | 4,760 | 4,800 | 4,725 | 4,790 | +30 | +0.6% | 5,900 |
| 2024/10/23 | 4,820 | 4,820 | 4,760 | 4,760 | -100 | -2.1% | 6,500 |
| 2024/10/22 | 4,885 | 4,885 | 4,795 | 4,860 | -55 | -1.1% | 9,800 |
| 2024/10/21 | 4,870 | 4,955 | 4,810 | 4,915 | ±0 | ±0% | 13,800 |
| 2024/10/18 | 4,940 | 4,940 | 4,890 | 4,915 | -25 | -0.5% | 12,500 |
| 2024/10/17 | 4,945 | 4,945 | 4,915 | 4,940 | -5 | -0.1% | 5,000 |
| 2024/10/16 | 4,970 | 4,970 | 4,935 | 4,945 | -25 | -0.5% | 2,200 |
| 2024/10/15 | 5,000 | 5,010 | 4,930 | 4,970 | -30 | -0.6% | 24,800 |
| 2024/10/11 | 5,000 | 5,050 | 4,980 | 5,000 | -20 | -0.4% | 1,900 |
| 2024/10/10 | 5,020 | 5,060 | 5,000 | 5,020 | -40 | -0.8% | 4,200 |
| 2024/10/09 | 5,010 | 5,060 | 4,990 | 5,060 | +50 | +1% | 6,100 |
| 2024/10/08 | 4,985 | 5,030 | 4,985 | 5,010 | -10 | -0.2% | 2,600 |
| 2024/10/07 | 5,070 | 5,070 | 4,995 | 5,020 | -50 | -1% | 6,700 |
| 2024/10/04 | 5,020 | 5,080 | 4,980 | 5,070 | +20 | +0.4% | 17,900 |
| 2024/10/03 | 5,020 | 5,050 | 4,950 | 5,050 | +30 | +0.6% | 6,800 |
| 2024/10/02 | 5,030 | 5,030 | 4,965 | 5,020 | -10 | -0.2% | 7,400 |
| 2024/10/01 | 4,985 | 5,040 | 4,970 | 5,030 | +45 | +0.9% | 10,400 |
| 2024/09/30 | 4,955 | 5,010 | 4,955 | 4,985 | ±0 | ±0% | 12,400 |
| 2024/09/27 | 4,920 | 5,020 | 4,920 | 4,985 | -75 | -1.5% | 7,500 |
| 2024/09/26 | 4,990 | 5,070 | 4,960 | 5,060 | +60 | +1.2% | 10,400 |
| 2024/09/25 | 5,000 | 5,000 | 4,955 | 5,000 | +45 | +0.9% | 3,200 |
| 2024/09/24 | 5,030 | 5,030 | 4,905 | 4,955 | -75 | -1.5% | 11,400 |
| 2024/09/20 | 5,010 | 5,050 | 4,995 | 5,030 | ±0 | ±0% | 5,300 |
| 2024/09/19 | 5,050 | 5,100 | 5,020 | 5,030 | -50 | -1% | 5,800 |
| 2024/09/18 | 5,070 | 5,090 | 5,020 | 5,080 | -10 | -0.2% | 12,700 |
| 2024/09/17 | 5,070 | 5,100 | 5,040 | 5,090 | +50 | +1% | 19,600 |
| 2024/09/13 | 4,985 | 5,120 | 4,970 | 5,040 | +65 | +1.3% | 31,800 |
| 2024/09/12 | 5,210 | 5,210 | 4,975 | 4,975 | -175 | -3.4% | 33,200 |
| 2024/09/11 | 5,170 | 5,220 | 5,120 | 5,150 | -20 | -0.4% | 3,700 |
| 2024/09/10 | 5,200 | 5,210 | 5,140 | 5,170 | -30 | -0.6% | 9,800 |
| 2024/09/09 | 5,010 | 5,200 | 5,010 | 5,200 | +30 | +0.6% | 7,300 |
| 2024/09/06 | 5,090 | 5,360 | 5,090 | 5,170 | +160 | +3.2% | 24,100 |
| 2024/09/05 | 5,050 | 5,090 | 5,000 | 5,010 | +30 | +0.6% | 8,400 |
201～
250
件表示中 / 3783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 | 347,500円 | +2.8% | +1.6% | 1.38% | 11.05倍 | 1.05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 |
| 昭和産 | 309,500円 | +1.7% | -4.3% | 3.23% | 10.59倍 | 0.75倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 427,000円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 |
| カンロ | 203,500円 | +7.3% | +3.1% | 1.52% | 25.99倍 | 4.80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 |
| 理ビタミン | 296,600円 | +4.6% | -4.4% | 3.71% | 10.72倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
