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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 3,755 | 3,760 | 3,755 | 3,755 | ±0 | ±0% | 500 |
| 2014/04/17 | 3,750 | 3,755 | 3,750 | 3,755 | +10 | +0.3% | 700 |
| 2014/04/16 | 3,730 | 3,745 | 3,730 | 3,745 | +25 | +0.7% | 600 |
| 2014/04/15 | 3,730 | 3,735 | 3,720 | 3,720 | -10 | -0.3% | 600 |
| 2014/04/14 | 3,700 | 3,730 | 3,700 | 3,730 | +10 | +0.3% | 600 |
| 2014/04/11 | 3,700 | 3,720 | 3,700 | 3,720 | ±0 | ±0% | 400 |
| 2014/04/10 | 3,710 | 3,720 | 3,700 | 3,720 | +20 | +0.5% | 1,100 |
| 2014/04/09 | 3,745 | 3,750 | 3,700 | 3,700 | -40 | -1.1% | 3,000 |
| 2014/04/08 | 3,750 | 3,750 | 3,720 | 3,740 | -10 | -0.3% | 1,900 |
| 2014/04/07 | 3,760 | 3,785 | 3,750 | 3,750 | +20 | +0.5% | 1,300 |
| 2014/04/04 | 3,730 | 3,780 | 3,730 | 3,730 | ±0 | ±0% | 1,200 |
| 2014/04/03 | 3,760 | 3,760 | 3,730 | 3,730 | -30 | -0.8% | 1,000 |
| 2014/04/02 | 3,750 | 3,765 | 3,740 | 3,760 | +10 | +0.3% | 700 |
| 2014/04/01 | 3,730 | 3,780 | 3,725 | 3,750 | +20 | +0.5% | 600 |
| 2014/03/31 | 3,730 | 3,740 | 3,730 | 3,730 | -10 | -0.3% | 700 |
| 2014/03/28 | 3,745 | 3,760 | 3,740 | 3,740 | -25 | -0.7% | 700 |
| 2014/03/27 | 3,720 | 3,820 | 3,720 | 3,765 | -130 | -3.3% | 2,500 |
| 2014/03/26 | 3,895 | 3,900 | 3,880 | 3,895 | +5 | +0.1% | 3,000 |
| 2014/03/25 | 3,870 | 3,890 | 3,870 | 3,890 | +80 | +2.1% | 1,300 |
| 2014/03/24 | 3,865 | 3,865 | 3,810 | 3,810 | +15 | +0.4% | 1,800 |
| 2014/03/20 | 3,890 | 3,890 | 3,795 | 3,795 | -75 | -1.9% | 3,800 |
| 2014/03/19 | 3,850 | 3,870 | 3,850 | 3,870 | ±0 | ±0% | 800 |
| 2014/03/18 | 3,890 | 3,890 | 3,870 | 3,870 | ±0 | ±0% | 900 |
| 2014/03/17 | 3,885 | 3,890 | 3,870 | 3,870 | -10 | -0.3% | 2,000 |
| 2014/03/14 | 3,850 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 1,500 |
| 2014/03/13 | 3,880 | 3,880 | 3,850 | 3,875 | +10 | +0.3% | 1,000 |
| 2014/03/12 | 3,860 | 3,865 | 3,860 | 3,865 | +15 | +0.4% | 400 |
| 2014/03/11 | 3,845 | 3,860 | 3,845 | 3,850 | +5 | +0.1% | 1,000 |
| 2014/03/10 | 3,850 | 3,850 | 3,845 | 3,845 | -10 | -0.3% | 1,000 |
| 2014/03/07 | 3,855 | 3,860 | 3,855 | 3,855 | +5 | +0.1% | 1,000 |
| 2014/03/06 | 3,850 | 3,860 | 3,850 | 3,850 | +5 | +0.1% | 800 |
| 2014/03/05 | 3,860 | 3,870 | 3,840 | 3,845 | -5 | -0.1% | 1,900 |
| 2014/03/04 | 3,850 | 3,860 | 3,835 | 3,850 | ±0 | ±0% | 1,200 |
| 2014/03/03 | 3,845 | 3,850 | 3,810 | 3,850 | +35 | +0.9% | 2,400 |
| 2014/02/28 | 3,810 | 3,830 | 3,800 | 3,815 | +10 | +0.3% | 1,500 |
| 2014/02/27 | 3,830 | 3,830 | 3,800 | 3,805 | +10 | +0.3% | 1,200 |
| 2014/02/26 | 3,790 | 3,800 | 3,790 | 3,795 | +10 | +0.3% | 1,000 |
| 2014/02/25 | 3,775 | 3,785 | 3,775 | 3,785 | +10 | +0.3% | 800 |
| 2014/02/24 | 3,785 | 3,795 | 3,770 | 3,775 | -10 | -0.3% | 1,500 |
| 2014/02/21 | 3,750 | 3,790 | 3,750 | 3,785 | +35 | +0.9% | 500 |
| 2014/02/20 | 3,770 | 3,795 | 3,750 | 3,750 | -20 | -0.5% | 700 |
| 2014/02/19 | 3,790 | 3,795 | 3,770 | 3,770 | ±0 | ±0% | 500 |
| 2014/02/18 | 3,750 | 3,780 | 3,750 | 3,770 | -10 | -0.3% | 600 |
| 2014/02/17 | 3,750 | 3,780 | 3,750 | 3,780 | +30 | +0.8% | 600 |
| 2014/02/14 | 3,780 | 3,780 | 3,750 | 3,750 | -30 | -0.8% | 1,500 |
| 2014/02/13 | 3,775 | 3,785 | 3,750 | 3,780 | +5 | +0.1% | 500 |
| 2014/02/12 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 800 |
| 2014/02/10 | 3,770 | 3,780 | 3,755 | 3,760 | -10 | -0.3% | 1,200 |
| 2014/02/07 | 3,780 | 3,795 | 3,770 | 3,770 | +10 | +0.3% | 700 |
| 2014/02/06 | 3,800 | 3,800 | 3,760 | 3,760 | +5 | +0.1% | 500 |
2701～
2750
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
