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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 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 |
| 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 |
2501～
2550
件表示中 / 3784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 | 345,500円 | +2.8% | +1.6% | 1.39% | 10.99倍 | 1.04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 |
| カンロ | 211,700円 | +7.3% | +3.1% | 1.46% | 27.03倍 | 4.99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 |
| 亀田菓 | 431,000円 | +33.2% | +4.1% | 1.35% | 3.75倍 | 1.20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 |
| 理ビタミン | 298,900円 | +4.6% | -4.4% | 3.68% | 10.80倍 | 1.12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 | 274,900円 | +6.9% | +33.1% | 3.78% | 19.35倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
