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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 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 |
| 2013/11/19 | 3,655 | 3,660 | 3,655 | 3,660 | +5 | +0.1% | 800 |
| 2013/11/18 | 3,670 | 3,670 | 3,655 | 3,655 | +5 | +0.1% | 1,600 |
| 2013/11/15 | 3,665 | 3,665 | 3,645 | 3,650 | -15 | -0.4% | 3,700 |
| 2013/11/14 | 3,650 | 3,665 | 3,645 | 3,665 | +15 | +0.4% | 3,000 |
| 2013/11/13 | 3,645 | 3,655 | 3,645 | 3,650 | +5 | +0.1% | 700 |
| 2013/11/12 | 3,645 | 3,645 | 3,645 | 3,645 | +5 | +0.1% | 400 |
| 2013/11/11 | 3,645 | 3,645 | 3,640 | 3,640 | -5 | -0.1% | 1,300 |
| 2013/11/08 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 700 |
| 2013/11/07 | 3,645 | 3,650 | 3,645 | 3,645 | ±0 | ±0% | 1,100 |
| 2013/11/06 | 3,650 | 3,650 | 3,645 | 3,645 | -5 | -0.1% | 1,500 |
| 2013/11/05 | 3,650 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,100 |
| 2013/11/01 | 3,655 | 3,655 | 3,650 | 3,650 | -5 | -0.1% | 2,000 |
2851～
2900
件表示中 / 3783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 | 347,000円 | +2.8% | +1.6% | 1.38% | 11.03倍 | 1.05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 |
| 昭和産 | 315,000円 | +1.7% | -4.3% | 3.17% | 10.78倍 | 0.76倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 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 |
| カンロ | 212,200円 | +7.3% | +3.1% | 1.46% | 27.10倍 | 5.01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 |
| 理ビタミン | 298,400円 | +4.6% | -4.4% | 3.69% | 10.79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 |
市場注目の銘柄
チャート関連のコラム
