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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 4,035 | 4,100 | 4,030 | 4,030 | -5 | -0.1% | 2,400 |
| 2014/11/10 | 4,140 | 4,140 | 4,030 | 4,035 | -35 | -0.9% | 4,200 |
| 2014/11/07 | 4,185 | 4,185 | 4,035 | 4,070 | -130 | -3.1% | 8,300 |
| 2014/11/06 | 4,390 | 4,390 | 4,185 | 4,200 | -250 | -5.6% | 9,900 |
| 2014/11/05 | 4,185 | 4,450 | 4,185 | 4,450 | +225 | +5.3% | 15,700 |
| 2014/11/04 | 4,200 | 4,225 | 4,130 | 4,225 | +195 | +4.8% | 15,800 |
| 2014/10/31 | 3,995 | 4,030 | 3,960 | 4,030 | +35 | +0.9% | 1,500 |
| 2014/10/30 | 4,015 | 4,015 | 3,995 | 3,995 | -15 | -0.4% | 1,000 |
| 2014/10/29 | 3,995 | 4,010 | 3,995 | 4,010 | +15 | +0.4% | 700 |
| 2014/10/28 | 3,985 | 3,995 | 3,985 | 3,995 | +10 | +0.3% | 400 |
| 2014/10/27 | 3,955 | 3,990 | 3,955 | 3,985 | +30 | +0.8% | 400 |
| 2014/10/24 | 3,950 | 3,955 | 3,950 | 3,955 | +5 | +0.1% | 500 |
| 2014/10/23 | 3,935 | 3,995 | 3,935 | 3,950 | +15 | +0.4% | 500 |
| 2014/10/22 | 3,925 | 3,935 | 3,925 | 3,935 | -15 | -0.4% | 400 |
| 2014/10/21 | 3,970 | 3,975 | 3,925 | 3,950 | -20 | -0.5% | 800 |
| 2014/10/20 | 3,940 | 3,970 | 3,940 | 3,970 | +65 | +1.7% | 700 |
| 2014/10/17 | 3,905 | 3,975 | 3,905 | 3,905 | ±0 | ±0% | 800 |
| 2014/10/16 | 3,900 | 3,910 | 3,900 | 3,905 | -10 | -0.3% | 1,500 |
| 2014/10/15 | 3,935 | 3,950 | 3,915 | 3,915 | -55 | -1.4% | 1,100 |
| 2014/10/14 | 3,970 | 3,970 | 3,930 | 3,970 | ±0 | ±0% | 1,200 |
| 2014/10/10 | 3,970 | 4,040 | 3,940 | 3,970 | ±0 | ±0% | 1,100 |
| 2014/10/09 | 3,950 | 4,085 | 3,945 | 3,970 | -10 | -0.3% | 1,900 |
| 2014/10/08 | 3,975 | 3,980 | 3,935 | 3,980 | ±0 | ±0% | 500 |
| 2014/10/07 | 4,000 | 4,000 | 3,945 | 3,980 | +30 | +0.8% | 3,300 |
| 2014/10/06 | 3,990 | 3,990 | 3,940 | 3,950 | -25 | -0.6% | 2,200 |
| 2014/10/03 | 4,000 | 4,000 | 3,960 | 3,975 | -20 | -0.5% | 500 |
| 2014/10/02 | 4,000 | 4,000 | 3,970 | 3,995 | -55 | -1.4% | 3,300 |
| 2014/10/01 | 4,060 | 4,080 | 4,050 | 4,050 | -20 | -0.5% | 600 |
| 2014/09/30 | 4,130 | 4,130 | 4,070 | 4,070 | -30 | -0.7% | 700 |
| 2014/09/29 | 4,120 | 4,130 | 4,100 | 4,100 | ±0 | ±0% | 1,800 |
| 2014/09/26 | 4,100 | 4,135 | 4,070 | 4,100 | -175 | -4.1% | 5,100 |
| 2014/09/25 | 4,225 | 4,275 | 4,225 | 4,275 | +50 | +1.2% | 4,300 |
| 2014/09/24 | 4,160 | 4,225 | 4,160 | 4,225 | +90 | +2.2% | 3,300 |
| 2014/09/22 | 4,115 | 4,150 | 4,115 | 4,135 | +25 | +0.6% | 2,100 |
| 2014/09/19 | 4,100 | 4,110 | 4,095 | 4,110 | ±0 | ±0% | 1,700 |
| 2014/09/18 | 4,105 | 4,110 | 4,070 | 4,110 | +10 | +0.2% | 1,800 |
| 2014/09/17 | 4,100 | 4,100 | 4,095 | 4,100 | ±0 | ±0% | 1,000 |
| 2014/09/16 | 4,090 | 4,100 | 4,085 | 4,100 | +20 | +0.5% | 2,100 |
| 2014/09/12 | 4,080 | 4,090 | 4,080 | 4,080 | ±0 | ±0% | 600 |
| 2014/09/11 | 4,055 | 4,080 | 4,040 | 4,080 | +25 | +0.6% | 1,600 |
| 2014/09/10 | 4,050 | 4,055 | 4,020 | 4,055 | ±0 | ±0% | 700 |
| 2014/09/09 | 4,040 | 4,055 | 4,000 | 4,055 | +5 | +0.1% | 2,400 |
| 2014/09/08 | 4,050 | 4,050 | 4,040 | 4,050 | +5 | +0.1% | 1,600 |
| 2014/09/05 | 4,030 | 4,045 | 4,020 | 4,045 | +15 | +0.4% | 1,100 |
| 2014/09/04 | 4,040 | 4,040 | 4,030 | 4,030 | -10 | -0.2% | 700 |
| 2014/09/03 | 4,035 | 4,040 | 4,035 | 4,040 | +5 | +0.1% | 900 |
| 2014/09/02 | 4,030 | 4,050 | 4,030 | 4,035 | -10 | -0.2% | 1,700 |
| 2014/09/01 | 4,050 | 4,060 | 4,040 | 4,045 | -5 | -0.1% | 1,900 |
| 2014/08/29 | 4,045 | 4,060 | 4,045 | 4,050 | -10 | -0.2% | 1,000 |
| 2014/08/28 | 4,030 | 4,060 | 4,030 | 4,060 | +30 | +0.7% | 1,300 |
2651～
2700
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
