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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 3,855 | 3,855 | 3,750 | 3,755 | -100 | -2.6% | 800 |
| 2014/02/04 | 3,840 | 3,855 | 3,745 | 3,855 | ±0 | ±0% | 3,400 |
| 2014/02/03 | 3,800 | 3,870 | 3,800 | 3,855 | -5 | -0.1% | 2,000 |
| 2014/01/31 | 3,855 | 3,860 | 3,790 | 3,860 | +5 | +0.1% | 1,200 |
| 2014/01/30 | 3,860 | 3,860 | 3,810 | 3,855 | -35 | -0.9% | 700 |
| 2014/01/29 | 3,795 | 3,970 | 3,795 | 3,890 | +95 | +2.5% | 5,400 |
| 2014/01/28 | 3,750 | 3,795 | 3,750 | 3,795 | +5 | +0.1% | 1,100 |
| 2014/01/27 | 3,780 | 3,790 | 3,715 | 3,790 | -5 | -0.1% | 3,000 |
| 2014/01/24 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 1,600 |
| 2014/01/23 | 3,815 | 3,815 | 3,790 | 3,790 | -25 | -0.7% | 200 |
| 2014/01/22 | 3,785 | 3,815 | 3,785 | 3,815 | +15 | +0.4% | 600 |
| 2014/01/21 | 3,825 | 3,825 | 3,800 | 3,800 | +15 | +0.4% | 1,000 |
| 2014/01/20 | 3,835 | 3,835 | 3,785 | 3,785 | -15 | -0.4% | 1,500 |
| 2014/01/17 | 3,785 | 3,835 | 3,785 | 3,800 | -50 | -1.3% | 1,200 |
| 2014/01/16 | 3,765 | 3,850 | 3,765 | 3,850 | +90 | +2.4% | 3,300 |
| 2014/01/15 | 3,755 | 3,760 | 3,755 | 3,760 | +5 | +0.1% | 800 |
| 2014/01/14 | 3,745 | 3,755 | 3,745 | 3,755 | +10 | +0.3% | 2,400 |
| 2014/01/10 | 3,745 | 3,750 | 3,745 | 3,745 | +10 | +0.3% | 800 |
| 2014/01/09 | 3,745 | 3,745 | 3,735 | 3,735 | +5 | +0.1% | 1,200 |
| 2014/01/08 | 3,740 | 3,745 | 3,730 | 3,730 | +10 | +0.3% | 1,800 |
| 2014/01/07 | 3,710 | 3,730 | 3,700 | 3,720 | +10 | +0.3% | 2,400 |
| 2014/01/06 | 3,710 | 3,720 | 3,690 | 3,710 | +30 | +0.8% | 2,800 |
| 2013/12/30 | 3,680 | 3,700 | 3,680 | 3,680 | +5 | +0.1% | 1,300 |
| 2013/12/27 | 3,665 | 3,685 | 3,665 | 3,675 | +20 | +0.5% | 1,500 |
| 2013/12/26 | 3,665 | 3,665 | 3,650 | 3,655 | +5 | +0.1% | 1,200 |
| 2013/12/25 | 3,660 | 3,665 | 3,650 | 3,650 | -10 | -0.3% | 3,400 |
| 2013/12/24 | 3,660 | 3,665 | 3,655 | 3,660 | +5 | +0.1% | 2,100 |
| 2013/12/20 | 3,660 | 3,670 | 3,655 | 3,655 | -15 | -0.4% | 1,700 |
| 2013/12/19 | 3,670 | 3,675 | 3,655 | 3,670 | +10 | +0.3% | 1,800 |
| 2013/12/18 | 3,675 | 3,675 | 3,655 | 3,660 | -15 | -0.4% | 1,300 |
| 2013/12/17 | 3,675 | 3,675 | 3,655 | 3,675 | ±0 | ±0% | 700 |
| 2013/12/16 | 3,665 | 3,680 | 3,650 | 3,675 | +10 | +0.3% | 1,300 |
| 2013/12/13 | 3,680 | 3,680 | 3,650 | 3,665 | -10 | -0.3% | 2,500 |
| 2013/12/12 | 3,660 | 3,675 | 3,660 | 3,675 | +10 | +0.3% | 1,400 |
| 2013/12/11 | 3,675 | 3,675 | 3,665 | 3,665 | -5 | -0.1% | 1,200 |
| 2013/12/10 | 3,670 | 3,675 | 3,665 | 3,670 | ±0 | ±0% | 1,300 |
| 2013/12/09 | 3,675 | 3,680 | 3,670 | 3,670 | ±0 | ±0% | 1,900 |
| 2013/12/06 | 3,670 | 3,675 | 3,670 | 3,670 | ±0 | ±0% | 4,400 |
| 2013/12/05 | 3,655 | 3,670 | 3,655 | 3,670 | +5 | +0.1% | 1,100 |
| 2013/12/04 | 3,675 | 3,675 | 3,660 | 3,665 | +5 | +0.1% | 500 |
| 2013/12/03 | 3,675 | 3,675 | 3,655 | 3,660 | -15 | -0.4% | 1,500 |
| 2013/12/02 | 3,675 | 3,675 | 3,660 | 3,675 | ±0 | ±0% | 2,700 |
| 2013/11/29 | 3,670 | 3,675 | 3,650 | 3,675 | +5 | +0.1% | 1,200 |
| 2013/11/28 | 3,650 | 3,670 | 3,650 | 3,670 | +20 | +0.5% | 3,400 |
| 2013/11/27 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 600 |
| 2013/11/26 | 3,650 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2013/11/25 | 3,650 | 3,655 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2013/11/22 | 3,660 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,400 |
| 2013/11/21 | 3,650 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2013/11/20 | 3,655 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 700 |
2751～
2800
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
