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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 5,140 | 5,150 | 5,070 | 5,150 | +50 | +1% | 1,800 |
| 2015/07/16 | 5,120 | 5,130 | 5,050 | 5,100 | -20 | -0.4% | 4,400 |
| 2015/07/15 | 5,020 | 5,120 | 5,020 | 5,120 | +120 | +2.4% | 6,500 |
| 2015/07/14 | 4,955 | 5,000 | 4,955 | 5,000 | +45 | +0.9% | 2,200 |
| 2015/07/13 | 4,935 | 4,970 | 4,935 | 4,955 | +25 | +0.5% | 800 |
| 2015/07/10 | 4,970 | 4,970 | 4,925 | 4,930 | +20 | +0.4% | 1,500 |
| 2015/07/09 | 4,860 | 4,910 | 4,855 | 4,910 | -90 | -1.8% | 3,300 |
| 2015/07/08 | 5,000 | 5,000 | 4,860 | 5,000 | ±0 | ±0% | 4,400 |
| 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 |
2451～
2500
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 | 265,300円 | +6.9% | +33.1% | 3.92% | 18.68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 | 181,700円 | +5.7% | +0.6% | 1.71% | 23.49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 | 229,400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
