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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/02/23 | 4,590 | 4,630 | 4,550 | 4,605 | +35 | +0.8% | 3,600 |
| 2015/02/20 | 4,520 | 4,580 | 4,510 | 4,570 | +25 | +0.6% | 1,900 |
| 2015/02/19 | 4,525 | 4,550 | 4,510 | 4,545 | ±0 | ±0% | 1,300 |
| 2015/02/18 | 4,500 | 4,590 | 4,500 | 4,545 | +45 | +1% | 3,000 |
| 2015/02/17 | 4,460 | 4,500 | 4,450 | 4,500 | +70 | +1.6% | 2,800 |
| 2015/02/16 | 4,450 | 4,450 | 4,430 | 4,430 | -20 | -0.4% | 1,800 |
| 2015/02/13 | 4,460 | 4,460 | 4,445 | 4,450 | -10 | -0.2% | 1,300 |
| 2015/02/12 | 4,450 | 4,460 | 4,445 | 4,460 | +50 | +1.1% | 1,900 |
| 2015/02/10 | 4,390 | 4,445 | 4,390 | 4,410 | +10 | +0.2% | 900 |
| 2015/02/09 | 4,440 | 4,450 | 4,400 | 4,400 | +20 | +0.5% | 900 |
| 2015/02/06 | 4,370 | 4,420 | 4,360 | 4,380 | +10 | +0.2% | 1,100 |
| 2015/02/05 | 4,445 | 4,445 | 4,370 | 4,370 | -75 | -1.7% | 1,700 |
| 2015/02/04 | 4,410 | 4,445 | 4,400 | 4,445 | +35 | +0.8% | 1,000 |
| 2015/02/03 | 4,430 | 4,430 | 4,400 | 4,410 | -30 | -0.7% | 500 |
| 2015/02/02 | 4,440 | 4,450 | 4,405 | 4,440 | -10 | -0.2% | 1,100 |
| 2015/01/30 | 4,400 | 4,450 | 4,400 | 4,450 | +75 | +1.7% | 1,500 |
| 2015/01/29 | 4,340 | 4,390 | 4,335 | 4,375 | +5 | +0.1% | 1,800 |
2551～
2600
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
