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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 3,880 | 3,890 | 3,880 | 3,890 | +10 | +0.3% | 900 |
| 2014/07/01 | 3,870 | 3,890 | 3,870 | 3,880 | +5 | +0.1% | 1,700 |
| 2014/06/30 | 3,865 | 3,875 | 3,865 | 3,875 | +5 | +0.1% | 500 |
| 2014/06/27 | 3,870 | 3,870 | 3,865 | 3,870 | +5 | +0.1% | 900 |
| 2014/06/26 | 3,880 | 3,880 | 3,860 | 3,865 | +5 | +0.1% | 700 |
| 2014/06/25 | 3,845 | 3,860 | 3,845 | 3,860 | +15 | +0.4% | 1,000 |
| 2014/06/24 | 3,845 | 3,850 | 3,845 | 3,845 | ±0 | ±0% | 1,200 |
| 2014/06/23 | 3,835 | 3,845 | 3,835 | 3,845 | +15 | +0.4% | 1,000 |
| 2014/06/20 | 3,835 | 3,835 | 3,815 | 3,830 | ±0 | ±0% | 800 |
| 2014/06/19 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 800 |
| 2014/06/18 | 3,810 | 3,830 | 3,800 | 3,830 | +40 | +1.1% | 1,000 |
| 2014/06/17 | 3,780 | 3,830 | 3,780 | 3,790 | +10 | +0.3% | 600 |
| 2014/06/16 | 3,820 | 3,820 | 3,780 | 3,780 | ±0 | ±0% | 1,400 |
| 2014/06/13 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 1,000 |
| 2014/06/12 | 3,800 | 3,800 | 3,790 | 3,800 | ±0 | ±0% | 600 |
| 2014/06/11 | 3,790 | 3,810 | 3,790 | 3,800 | ±0 | ±0% | 700 |
| 2014/06/10 | 3,800 | 3,810 | 3,795 | 3,800 | ±0 | ±0% | 800 |
| 2014/06/09 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 700 |
| 2014/06/06 | 3,795 | 3,800 | 3,795 | 3,800 | +5 | +0.1% | 500 |
| 2014/06/05 | 3,780 | 3,795 | 3,780 | 3,795 | +10 | +0.3% | 400 |
| 2014/06/04 | 3,775 | 3,800 | 3,775 | 3,785 | +25 | +0.7% | 1,000 |
| 2014/06/03 | 3,795 | 3,800 | 3,745 | 3,760 | ±0 | ±0% | 1,700 |
| 2014/06/02 | 3,760 | 3,785 | 3,760 | 3,760 | +10 | +0.3% | 700 |
| 2014/05/30 | 3,785 | 3,805 | 3,750 | 3,750 | - | - | 400 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 3,800 | 3,800 | 3,790 | 3,790 | -10 | -0.3% | 400 |
| 2014/05/26 | 3,800 | 3,830 | 3,800 | 3,800 | ±0 | ±0% | 1,400 |
| 2014/05/23 | 3,770 | 3,800 | 3,770 | 3,800 | +30 | +0.8% | 2,300 |
| 2014/05/22 | 3,770 | 3,770 | 3,770 | 3,770 | +15 | +0.4% | 200 |
| 2014/05/21 | 3,755 | 3,755 | 3,750 | 3,755 | +35 | +0.9% | 300 |
| 2014/05/20 | 3,750 | 3,755 | 3,720 | 3,720 | -25 | -0.7% | 1,200 |
| 2014/05/19 | 3,735 | 3,750 | 3,720 | 3,745 | +25 | +0.7% | 1,200 |
| 2014/05/16 | 3,755 | 3,755 | 3,705 | 3,720 | ±0 | ±0% | 1,100 |
| 2014/05/15 | 3,750 | 3,750 | 3,705 | 3,720 | -30 | -0.8% | 700 |
| 2014/05/14 | 3,735 | 3,750 | 3,705 | 3,750 | +50 | +1.4% | 1,200 |
| 2014/05/13 | 3,715 | 3,725 | 3,700 | 3,700 | -20 | -0.5% | 3,000 |
| 2014/05/12 | 3,720 | 3,740 | 3,720 | 3,720 | ±0 | ±0% | 400 |
| 2014/05/09 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 100 |
| 2014/05/08 | 3,740 | 3,740 | 3,710 | 3,710 | -30 | -0.8% | 2,100 |
| 2014/05/07 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 300 |
| 2014/05/02 | 3,750 | 3,750 | 3,740 | 3,740 | -20 | -0.5% | 700 |
| 2014/05/01 | 3,780 | 3,780 | 3,760 | 3,760 | -30 | -0.8% | 500 |
| 2014/04/30 | 3,760 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 300 |
| 2014/04/28 | 3,780 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 500 |
| 2014/04/25 | 3,790 | 3,800 | 3,780 | 3,780 | -10 | -0.3% | 1,400 |
| 2014/04/24 | 3,750 | 3,790 | 3,750 | 3,790 | - | - | 600 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2014/04/21 | 3,765 | 3,780 | 3,750 | 3,750 | -5 | -0.1% | 400 |
2651～
2700
件表示中 / 3695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 | 291,300円 | -2.3% | +12.6% | 1.27% | 10.35倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| Ｐウォーター | 285,800円 | -4.4% | +13.4% | 3.32% | 15.42倍 | 3.50倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 理ビタミン | 259,700円 | +4.5% | -6.8% | 3.39% | 8.72倍 | 0.99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 |
| ウェルネオ | 233,300円 | +3.1% | -6.9% | 3.94% | 15.30倍 | 1.05倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 261,000円 | +4.0% | -18.3% | 1.53% | 14.67倍 | 1.03倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
