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 |
|---|---|---|---|---|---|---|---|
| 2015/02/23 | 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 |
| 2015/01/28 | 4,345 | 4,400 | 4,345 | 4,370 | -5 | -0.1% | 1,200 |
| 2015/01/27 | 4,360 | 4,410 | 4,340 | 4,375 | -5 | -0.1% | 4,000 |
| 2015/01/26 | 4,360 | 4,385 | 4,360 | 4,380 | -5 | -0.1% | 1,000 |
| 2015/01/23 | 4,385 | 4,425 | 4,365 | 4,385 | ±0 | ±0% | 4,100 |
| 2015/01/22 | 4,355 | 4,385 | 4,355 | 4,385 | +35 | +0.8% | 1,100 |
| 2015/01/21 | 4,345 | 4,350 | 4,345 | 4,350 | -40 | -0.9% | 1,200 |
| 2015/01/20 | 4,385 | 4,390 | 4,380 | 4,390 | ±0 | ±0% | 600 |
| 2015/01/19 | 4,380 | 4,390 | 4,380 | 4,390 | +10 | +0.2% | 300 |
| 2015/01/16 | 4,375 | 4,380 | 4,345 | 4,380 | +5 | +0.1% | 900 |
| 2015/01/15 | 4,380 | 4,380 | 4,335 | 4,375 | -5 | -0.1% | 900 |
| 2015/01/14 | 4,370 | 4,380 | 4,365 | 4,380 | +10 | +0.2% | 900 |
| 2015/01/13 | 4,340 | 4,370 | 4,340 | 4,370 | +30 | +0.7% | 700 |
| 2015/01/09 | 4,350 | 4,350 | 4,340 | 4,340 | -10 | -0.2% | 1,200 |
| 2015/01/08 | 4,340 | 4,350 | 4,330 | 4,350 | +20 | +0.5% | 2,400 |
| 2015/01/07 | 4,330 | 4,330 | 4,310 | 4,330 | ±0 | ±0% | 400 |
| 2015/01/06 | 4,345 | 4,345 | 4,300 | 4,330 | -10 | -0.2% | 1,400 |
| 2015/01/05 | 4,345 | 4,350 | 4,340 | 4,340 | -5 | -0.1% | 800 |
| 2014/12/30 | 4,275 | 4,345 | 4,275 | 4,345 | +30 | +0.7% | 1,100 |
| 2014/12/29 | 4,300 | 4,320 | 4,280 | 4,315 | +15 | +0.3% | 1,000 |
| 2014/12/26 | 4,340 | 4,340 | 4,290 | 4,300 | -40 | -0.9% | 1,300 |
| 2014/12/25 | 4,280 | 4,340 | 4,280 | 4,340 | +60 | +1.4% | 2,200 |
| 2014/12/24 | 4,330 | 4,335 | 4,280 | 4,280 | -45 | -1% | 2,900 |
| 2014/12/22 | 4,250 | 4,325 | 4,250 | 4,325 | +15 | +0.3% | 1,900 |
| 2014/12/19 | 4,260 | 4,310 | 4,260 | 4,310 | +50 | +1.2% | 1,500 |
| 2014/12/18 | 4,280 | 4,280 | 4,260 | 4,260 | -20 | -0.5% | 1,200 |
| 2014/12/17 | 4,295 | 4,300 | 4,265 | 4,280 | -15 | -0.3% | 1,100 |
| 2014/12/16 | 4,290 | 4,300 | 4,270 | 4,295 | -20 | -0.5% | 1,500 |
| 2014/12/15 | 4,320 | 4,320 | 4,280 | 4,315 | -5 | -0.1% | 1,400 |
| 2014/12/12 | 4,290 | 4,320 | 4,280 | 4,320 | +30 | +0.7% | 1,400 |
| 2014/12/11 | 4,305 | 4,305 | 4,270 | 4,290 | -25 | -0.6% | 800 |
| 2014/12/10 | 4,315 | 4,320 | 4,270 | 4,315 | +5 | +0.1% | 3,400 |
| 2014/12/09 | 4,290 | 4,310 | 4,270 | 4,310 | ±0 | ±0% | 1,700 |
| 2014/12/08 | 4,280 | 4,310 | 4,270 | 4,310 | +45 | +1.1% | 2,100 |
2551～
2600
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
