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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 848 | 848 | 848 | 848 | +9 | +1.1% | 1,000 |
| 2010/06/17 | 839 | 839 | 839 | 839 | -10 | -1.2% | 500 |
| 2010/06/16 | 854 | 854 | 849 | 849 | +6 | +0.7% | 1,500 |
| 2010/06/15 | 843 | 843 | 830 | 843 | +1 | +0.1% | 4,000 |
| 2010/06/14 | 840 | 842 | 840 | 842 | ±0 | ±0% | 2,500 |
| 2010/06/11 | 843 | 843 | 842 | 842 | -2 | -0.2% | 1,500 |
| 2010/06/10 | 840 | 844 | 840 | 844 | +3 | +0.4% | 2,000 |
| 2010/06/09 | 841 | 841 | 841 | 841 | +1 | +0.1% | 500 |
| 2010/06/08 | 832 | 840 | 832 | 840 | +5 | +0.6% | 1,500 |
| 2010/06/07 | 835 | 835 | 835 | 835 | -5 | -0.6% | 500 |
| 2010/06/04 | 835 | 840 | 835 | 840 | +3 | +0.4% | 2,000 |
| 2010/06/03 | 840 | 840 | 837 | 837 | -3 | -0.4% | 1,000 |
| 2010/06/02 | 835 | 840 | 835 | 840 | +6 | +0.7% | 2,000 |
| 2010/06/01 | 834 | 834 | 834 | 834 | +9 | +1.1% | 500 |
| 2010/05/31 | 840 | 840 | 825 | 825 | -15 | -1.8% | 1,000 |
| 2010/05/28 | 826 | 840 | 825 | 840 | +5 | +0.6% | 3,500 |
| 2010/05/27 | 835 | 835 | 835 | 835 | ±0 | ±0% | 500 |
| 2010/05/26 | 835 | 835 | 825 | 835 | -5 | -0.6% | 4,000 |
| 2010/05/25 | 848 | 848 | 840 | 840 | -8 | -0.9% | 1,500 |
| 2010/05/24 | 858 | 858 | 848 | 848 | -10 | -1.2% | 4,500 |
| 2010/05/21 | 827 | 858 | 826 | 858 | +28 | +3.4% | 2,000 |
| 2010/05/20 | 841 | 841 | 830 | 830 | -20 | -2.4% | 2,000 |
| 2010/05/19 | 840 | 850 | 830 | 850 | ±0 | ±0% | 4,500 |
| 2010/05/18 | 856 | 856 | 850 | 850 | -9 | -1% | 1,500 |
| 2010/05/17 | 852 | 859 | 850 | 859 | -1 | -0.1% | 2,500 |
| 2010/05/14 | 857 | 860 | 857 | 860 | +3 | +0.4% | 1,000 |
| 2010/05/13 | 856 | 857 | 856 | 857 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 842 | 850 | 842 | 845 | -5 | -0.6% | 3,000 |
| 2010/05/10 | 850 | 850 | 850 | 850 | ±0 | ±0% | 500 |
| 2010/05/07 | 841 | 850 | 840 | 850 | -5 | -0.6% | 2,500 |
| 2010/05/06 | 859 | 859 | 855 | 855 | -6 | -0.7% | 1,500 |
| 2010/04/30 | 861 | 869 | 861 | 861 | +5 | +0.6% | 3,000 |
| 2010/04/28 | 856 | 856 | 856 | 856 | ±0 | ±0% | 1,500 |
| 2010/04/27 | 856 | 862 | 856 | 856 | -9 | -1% | 4,000 |
| 2010/04/26 | 861 | 865 | 861 | 865 | +5 | +0.6% | 1,000 |
| 2010/04/23 | 860 | 860 | 860 | 860 | ±0 | ±0% | 4,500 |
| 2010/04/22 | 855 | 860 | 855 | 860 | ±0 | ±0% | 1,000 |
| 2010/04/21 | 860 | 860 | 856 | 860 | - | - | 2,500 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 857 | 857 | 856 | 856 | -1 | -0.1% | 2,000 |
| 2010/04/16 | 856 | 857 | 856 | 857 | ±0 | ±0% | 1,000 |
| 2010/04/15 | 870 | 870 | 857 | 857 | - | - | 2,500 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 855 | 870 | 853 | 870 | +2 | +0.2% | 5,500 |
| 2010/04/12 | 868 | 868 | 868 | 868 | +15 | +1.8% | 500 |
| 2010/04/09 | 856 | 856 | 853 | 853 | -12 | -1.4% | 2,000 |
| 2010/04/08 | 850 | 865 | 850 | 865 | +10 | +1.2% | 1,000 |
| 2010/04/07 | 847 | 862 | 847 | 855 | +9 | +1.1% | 3,000 |
3401～
3450
件表示中 / 3454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 | 455,000円 | -3.9% | +0.3% | 1.63% | 8.87倍 | 0.76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 |
| 伊藤園 １ Ｐ | 184,800円 | - | - | 2.92% | - | - |
|
- |
| 不二家 | 247,100円 | +3.3% | +99.6% | 1.21% | 25.48倍 | 1.14倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| フジッコ | 186,500円 | +5.0% | +19.6% | 2.47% | 34.26倍 | 0.77倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 日東富士 | 528,000円 | -0.8% | -7.2% | 3.58% | 11.18倍 | 0.97倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
