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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 3,655 | 3,660 | 3,655 | 3,655 | ±0 | ±0% | 500 |
| 2013/10/30 | 3,665 | 3,665 | 3,655 | 3,655 | -5 | -0.1% | 1,200 |
| 2013/10/29 | 3,665 | 3,670 | 3,660 | 3,660 | -5 | -0.1% | 1,500 |
| 2013/10/28 | 3,670 | 3,670 | 3,660 | 3,665 | +5 | +0.1% | 1,700 |
| 2013/10/25 | 3,695 | 3,695 | 3,655 | 3,660 | -20 | -0.5% | 3,200 |
| 2013/10/24 | 3,680 | 3,685 | 3,675 | 3,680 | ±0 | ±0% | 1,700 |
| 2013/10/23 | 3,685 | 3,695 | 3,680 | 3,680 | -5 | -0.1% | 2,000 |
| 2013/10/22 | 3,685 | 3,690 | 3,675 | 3,685 | +5 | +0.1% | 1,400 |
| 2013/10/21 | 3,660 | 3,680 | 3,660 | 3,680 | +20 | +0.5% | 1,300 |
| 2013/10/18 | 3,665 | 3,665 | 3,660 | 3,660 | ±0 | ±0% | 1,200 |
| 2013/10/17 | 3,660 | 3,665 | 3,660 | 3,660 | ±0 | ±0% | 1,200 |
| 2013/10/16 | 3,660 | 3,660 | 3,640 | 3,660 | +10 | +0.3% | 800 |
| 2013/10/15 | 3,650 | 3,655 | 3,630 | 3,650 | ±0 | ±0% | 2,300 |
| 2013/10/11 | 3,650 | 3,655 | 3,625 | 3,650 | +10 | +0.3% | 2,700 |
| 2013/10/10 | 3,630 | 3,640 | 3,630 | 3,640 | +5 | +0.1% | 1,800 |
| 2013/10/09 | 3,645 | 3,650 | 3,635 | 3,635 | -35 | -1% | 1,600 |
| 2013/10/08 | 3,670 | 3,670 | 3,650 | 3,670 | ±0 | ±0% | 1,300 |
| 2013/10/07 | 3,680 | 3,680 | 3,670 | 3,670 | -15 | -0.4% | 900 |
| 2013/10/04 | 3,685 | 3,685 | 3,680 | 3,685 | -10 | -0.3% | 1,200 |
| 2013/10/03 | 3,700 | 3,700 | 3,685 | 3,695 | -5 | -0.1% | 1,200 |
| 2013/10/02 | 3,705 | 3,720 | 3,700 | 3,700 | -10 | -0.3% | 2,500 |
| 2013/10/01 | 3,710 | 3,720 | 3,710 | 3,710 | -15 | -0.4% | 3,000 |
| 2013/09/30 | 3,715 | 3,735 | 3,710 | 3,725 | -10 | -0.3% | 1,500 |
| 2013/09/27 | 3,740 | 3,740 | 3,720 | 3,735 | -10 | -0.3% | 3,000 |
| 2013/09/26 | 3,740 | 3,745 | 3,670 | 3,745 | +2,962 | +378.3% | 5,200 |
| 2013/09/25 | 778 | 789 | 775 | 783 | +13 | +1.7% | 24,000 |
| 2013/09/24 | 769 | 776 | 769 | 770 | +2 | +0.3% | 26,000 |
| 2013/09/20 | 764 | 768 | 764 | 768 | +4 | +0.5% | 13,000 |
| 2013/09/19 | 760 | 764 | 759 | 764 | +1 | +0.1% | 12,500 |
| 2013/09/18 | 765 | 765 | 759 | 763 | -2 | -0.3% | 29,000 |
| 2013/09/17 | 765 | 765 | 763 | 765 | +3 | +0.4% | 9,000 |
| 2013/09/13 | 764 | 764 | 760 | 762 | -2 | -0.3% | 10,000 |
| 2013/09/12 | 761 | 764 | 761 | 764 | +4 | +0.5% | 11,500 |
| 2013/09/11 | 760 | 760 | 758 | 760 | +4 | +0.5% | 6,000 |
| 2013/09/10 | 758 | 759 | 755 | 756 | +1 | +0.1% | 8,000 |
| 2013/09/09 | 755 | 757 | 753 | 755 | ±0 | ±0% | 11,500 |
| 2013/09/06 | 754 | 755 | 752 | 755 | +1 | +0.1% | 4,500 |
| 2013/09/05 | 751 | 754 | 750 | 754 | +1 | +0.1% | 6,500 |
| 2013/09/04 | 753 | 755 | 748 | 753 | +2 | +0.3% | 6,000 |
| 2013/09/03 | 751 | 754 | 751 | 751 | -3 | -0.4% | 6,000 |
| 2013/09/02 | 751 | 754 | 750 | 754 | +3 | +0.4% | 4,000 |
| 2013/08/30 | 755 | 755 | 748 | 751 | +4 | +0.5% | 6,500 |
| 2013/08/29 | 753 | 754 | 747 | 747 | -3 | -0.4% | 10,500 |
| 2013/08/28 | 753 | 753 | 750 | 750 | -3 | -0.4% | 2,000 |
| 2013/08/27 | 754 | 755 | 750 | 753 | -1 | -0.1% | 5,500 |
| 2013/08/26 | 755 | 755 | 751 | 754 | +4 | +0.5% | 2,000 |
| 2013/08/23 | 756 | 757 | 750 | 750 | -5 | -0.7% | 9,500 |
| 2013/08/22 | 756 | 756 | 750 | 755 | +4 | +0.5% | 2,500 |
| 2013/08/21 | 756 | 756 | 751 | 751 | -2 | -0.3% | 5,000 |
| 2013/08/20 | 752 | 755 | 752 | 753 | +2 | +0.3% | 4,500 |
2901～
2950
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 | 346,500円 | +2.8% | +1.6% | 1.39% | 11.02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 | 314,500円 | +1.7% | -4.3% | 3.18% | 10.76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 | 431,500円 | +33.2% | +4.1% | 1.34% | 3.76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 | 212,100円 | +7.3% | +3.1% | 1.46% | 27.09倍 | 5.00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 | 298,700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 |
市場注目の銘柄
チャート関連のコラム
