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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 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 |
| 2014/08/27 | 4,010 | 4,030 | 3,990 | 4,030 | +25 | +0.6% | 1,700 |
| 2014/08/26 | 4,000 | 4,005 | 3,990 | 4,005 | +5 | +0.1% | 1,100 |
| 2014/08/25 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 3,300 |
| 2014/08/22 | 3,980 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 1,100 |
| 2014/08/21 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 700 |
| 2014/08/20 | 3,940 | 3,995 | 3,940 | 3,985 | +35 | +0.9% | 1,300 |
| 2014/08/19 | 3,995 | 3,995 | 3,950 | 3,950 | +10 | +0.3% | 600 |
| 2014/08/18 | 3,960 | 4,000 | 3,940 | 3,940 | -15 | -0.4% | 2,500 |
| 2014/08/15 | 3,955 | 3,955 | 3,955 | 3,955 | +10 | +0.3% | 600 |
| 2014/08/14 | 3,950 | 3,950 | 3,945 | 3,945 | +5 | +0.1% | 1,300 |
| 2014/08/13 | 3,930 | 3,950 | 3,920 | 3,940 | +10 | +0.3% | 1,000 |
| 2014/08/12 | 3,940 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 1,300 |
| 2014/08/11 | 3,920 | 3,940 | 3,920 | 3,930 | +15 | +0.4% | 800 |
| 2014/08/08 | 3,920 | 3,925 | 3,900 | 3,915 | -10 | -0.3% | 1,000 |
| 2014/08/07 | 3,920 | 3,930 | 3,920 | 3,925 | +5 | +0.1% | 500 |
| 2014/08/06 | 3,920 | 3,940 | 3,920 | 3,920 | -5 | -0.1% | 900 |
| 2014/08/05 | 3,940 | 3,940 | 3,925 | 3,925 | -10 | -0.3% | 400 |
| 2014/08/04 | 3,930 | 3,935 | 3,925 | 3,935 | +5 | +0.1% | 600 |
| 2014/08/01 | 3,935 | 3,935 | 3,930 | 3,930 | -5 | -0.1% | 500 |
| 2014/07/31 | 3,930 | 3,935 | 3,925 | 3,935 | +5 | +0.1% | 2,000 |
| 2014/07/30 | 3,930 | 3,930 | 3,905 | 3,930 | +5 | +0.1% | 900 |
| 2014/07/29 | 3,930 | 3,930 | 3,900 | 3,925 | -5 | -0.1% | 500 |
| 2014/07/28 | 3,930 | 3,930 | 3,905 | 3,930 | ±0 | ±0% | 1,100 |
| 2014/07/25 | 3,930 | 3,930 | 3,925 | 3,930 | +5 | +0.1% | 800 |
| 2014/07/24 | 3,925 | 3,930 | 3,925 | 3,925 | ±0 | ±0% | 1,100 |
| 2014/07/23 | 3,930 | 3,930 | 3,880 | 3,925 | -5 | -0.1% | 1,500 |
| 2014/07/22 | 3,900 | 3,930 | 3,885 | 3,930 | +30 | +0.8% | 1,100 |
| 2014/07/18 | 3,920 | 3,920 | 3,900 | 3,900 | +10 | +0.3% | 700 |
| 2014/07/17 | 3,915 | 3,915 | 3,890 | 3,890 | -10 | -0.3% | 500 |
| 2014/07/16 | 3,915 | 3,915 | 3,900 | 3,900 | -15 | -0.4% | 500 |
| 2014/07/15 | 3,915 | 3,920 | 3,910 | 3,915 | ±0 | ±0% | 600 |
| 2014/07/14 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 500 |
| 2014/07/11 | 3,910 | 3,920 | 3,910 | 3,910 | ±0 | ±0% | 3,100 |
| 2014/07/10 | 3,910 | 3,910 | 3,860 | 3,910 | +10 | +0.3% | 2,200 |
2651～
2700
件表示中 / 3750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 | 315,500円 | +2.8% | +1.6% | 1.52% | 10.03倍 | 0.95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 |
| ＤｙＤｏ | 268,300円 | +5.2% | +9.2% | 1.12% | 21.21倍 | 0.92倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 理ビタミン | 282,300円 | +4.6% | -4.4% | 3.90% | 10.25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 | 264,300円 | +6.9% | +33.1% | 3.93% | 18.60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 |
| ウェルネオ | 230,300円 | +17.4% | +1.5% | 4.69% | 12.68倍 | 1.03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
