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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 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 |
| 2014/07/09 | 3,920 | 3,920 | 3,900 | 3,900 | -10 | -0.3% | 900 |
| 2014/07/08 | 3,910 | 3,910 | 3,900 | 3,910 | +10 | +0.3% | 900 |
| 2014/07/07 | 3,920 | 3,920 | 3,900 | 3,900 | ±0 | ±0% | 800 |
| 2014/07/04 | 3,900 | 3,920 | 3,890 | 3,900 | +10 | +0.3% | 900 |
| 2014/07/03 | 3,895 | 3,900 | 3,890 | 3,890 | ±0 | ±0% | 1,300 |
| 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 |
2701～
2750
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% | 27.04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
