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 |
|---|---|---|---|---|---|---|---|
| 2015/05/08 | 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 |
| 2015/04/22 | 5,000 | 5,000 | 4,980 | 4,985 | -5 | -0.1% | 1,600 |
| 2015/04/21 | 5,010 | 5,010 | 4,985 | 4,990 | -10 | -0.2% | 1,300 |
| 2015/04/20 | 5,000 | 5,010 | 5,000 | 5,000 | -30 | -0.6% | 800 |
| 2015/04/17 | 5,050 | 5,050 | 5,030 | 5,030 | ±0 | ±0% | 400 |
| 2015/04/16 | 5,020 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 2,000 |
| 2015/04/15 | 5,000 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 800 |
| 2015/04/14 | 5,070 | 5,070 | 5,000 | 5,000 | -10 | -0.2% | 1,200 |
| 2015/04/13 | 5,020 | 5,070 | 4,985 | 5,010 | -80 | -1.6% | 3,700 |
| 2015/04/10 | 5,050 | 5,090 | 5,000 | 5,090 | +40 | +0.8% | 4,000 |
| 2015/04/09 | 5,090 | 5,090 | 5,050 | 5,050 | -40 | -0.8% | 400 |
| 2015/04/08 | 5,090 | 5,090 | 5,070 | 5,090 | +40 | +0.8% | 2,600 |
| 2015/04/07 | 5,080 | 5,080 | 5,020 | 5,050 | -20 | -0.4% | 1,300 |
| 2015/04/06 | 5,050 | 5,070 | 5,020 | 5,070 | ±0 | ±0% | 1,300 |
| 2015/04/03 | 5,000 | 5,070 | 5,000 | 5,070 | +20 | +0.4% | 1,400 |
| 2015/04/02 | 5,000 | 5,050 | 4,950 | 5,050 | +50 | +1% | 2,800 |
| 2015/04/01 | 5,100 | 5,100 | 4,945 | 5,000 | -150 | -2.9% | 5,200 |
| 2015/03/31 | 5,070 | 5,150 | 5,070 | 5,150 | +10 | +0.2% | 2,100 |
| 2015/03/30 | 5,100 | 5,150 | 4,995 | 5,140 | +40 | +0.8% | 3,600 |
| 2015/03/27 | 5,230 | 5,230 | 5,060 | 5,100 | -260 | -4.9% | 6,400 |
| 2015/03/26 | 5,390 | 5,400 | 5,310 | 5,360 | -30 | -0.6% | 3,500 |
| 2015/03/25 | 5,390 | 5,390 | 5,360 | 5,390 | ±0 | ±0% | 2,000 |
| 2015/03/24 | 5,320 | 5,390 | 5,320 | 5,390 | +70 | +1.3% | 1,600 |
| 2015/03/23 | 5,380 | 5,410 | 5,310 | 5,320 | +60 | +1.1% | 5,300 |
| 2015/03/20 | 5,120 | 5,260 | 5,120 | 5,260 | +140 | +2.7% | 3,600 |
| 2015/03/19 | 5,100 | 5,130 | 5,090 | 5,120 | +40 | +0.8% | 2,500 |
| 2015/03/18 | 5,080 | 5,130 | 5,060 | 5,080 | -20 | -0.4% | 5,900 |
| 2015/03/17 | 5,000 | 5,100 | 4,990 | 5,100 | +100 | +2% | 5,500 |
| 2015/03/16 | 4,925 | 5,000 | 4,925 | 5,000 | +80 | +1.6% | 5,100 |
| 2015/03/13 | 4,950 | 4,970 | 4,920 | 4,920 | -5 | -0.1% | 1,700 |
| 2015/03/12 | 4,925 | 4,950 | 4,925 | 4,925 | +5 | +0.1% | 1,200 |
| 2015/03/11 | 4,940 | 4,940 | 4,910 | 4,920 | +15 | +0.3% | 1,900 |
| 2015/03/10 | 4,910 | 4,950 | 4,900 | 4,905 | -5 | -0.1% | 3,000 |
| 2015/03/09 | 4,880 | 4,910 | 4,875 | 4,910 | +40 | +0.8% | 2,100 |
| 2015/03/06 | 4,885 | 4,900 | 4,855 | 4,870 | +15 | +0.3% | 4,800 |
| 2015/03/05 | 4,820 | 4,860 | 4,820 | 4,855 | +5 | +0.1% | 1,900 |
| 2015/03/04 | 4,815 | 4,850 | 4,810 | 4,850 | +35 | +0.7% | 2,400 |
| 2015/03/03 | 4,810 | 4,850 | 4,800 | 4,815 | +5 | +0.1% | 3,500 |
| 2015/03/02 | 4,790 | 4,810 | 4,790 | 4,810 | +25 | +0.5% | 2,000 |
| 2015/02/27 | 4,695 | 4,785 | 4,695 | 4,785 | +95 | +2% | 6,100 |
| 2015/02/26 | 4,680 | 4,690 | 4,670 | 4,690 | +10 | +0.2% | 1,900 |
| 2015/02/25 | 4,620 | 4,690 | 4,620 | 4,680 | +65 | +1.4% | 3,800 |
| 2015/02/24 | 4,640 | 4,640 | 4,615 | 4,615 | +10 | +0.2% | 2,100 |
2501～
2550
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 | 311,500円 | +2.8% | +1.6% | 1.54% | 9.91倍 | 0.94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 | 283,600円 | +4.6% | -4.4% | 3.88% | 10.30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 | 172,600円 | +5.7% | +0.6% | 1.80% | 22.31倍 | 4.32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 | 229,500円 | +17.4% | +1.5% | 4.71% | 12.65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
