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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,495 | 4,550 | 4,495 | 4,550 | +25 | +0.6% | 5,500 |
| 2024/05/13 | 4,475 | 4,525 | 4,375 | 4,525 | +5 | +0.1% | 18,600 |
| 2024/05/10 | 4,505 | 4,535 | 4,500 | 4,520 | +15 | +0.3% | 6,300 |
| 2024/05/09 | 4,490 | 4,510 | 4,465 | 4,505 | +15 | +0.3% | 2,900 |
| 2024/05/08 | 4,500 | 4,525 | 4,465 | 4,490 | -30 | -0.7% | 3,900 |
| 2024/05/07 | 4,500 | 4,520 | 4,465 | 4,520 | +15 | +0.3% | 5,800 |
| 2024/05/02 | 4,535 | 4,535 | 4,495 | 4,505 | -30 | -0.7% | 4,600 |
| 2024/05/01 | 4,535 | 4,535 | 4,525 | 4,535 | -10 | -0.2% | 3,900 |
| 2024/04/30 | 4,530 | 4,545 | 4,500 | 4,545 | +15 | +0.3% | 3,500 |
| 2024/04/26 | 4,490 | 4,540 | 4,490 | 4,530 | +20 | +0.4% | 3,500 |
| 2024/04/25 | 4,520 | 4,530 | 4,510 | 4,510 | -10 | -0.2% | 1,800 |
| 2024/04/24 | 4,530 | 4,535 | 4,490 | 4,520 | +15 | +0.3% | 4,300 |
| 2024/04/23 | 4,530 | 4,535 | 4,480 | 4,505 | -25 | -0.6% | 1,400 |
| 2024/04/22 | 4,510 | 4,530 | 4,480 | 4,530 | +75 | +1.7% | 3,700 |
| 2024/04/19 | 4,530 | 4,545 | 4,450 | 4,455 | -80 | -1.8% | 4,800 |
| 2024/04/18 | 4,515 | 4,545 | 4,500 | 4,535 | +20 | +0.4% | 4,800 |
| 2024/04/17 | 4,525 | 4,535 | 4,450 | 4,515 | -10 | -0.2% | 5,800 |
| 2024/04/16 | 4,525 | 4,530 | 4,505 | 4,525 | +5 | +0.1% | 2,800 |
| 2024/04/15 | 4,475 | 4,545 | 4,475 | 4,520 | ±0 | ±0% | 4,900 |
| 2024/04/12 | 4,490 | 4,560 | 4,470 | 4,520 | +30 | +0.7% | 35,700 |
| 2024/04/11 | 4,490 | 4,490 | 4,450 | 4,490 | -5 | -0.1% | 2,000 |
| 2024/04/10 | 4,515 | 4,525 | 4,490 | 4,495 | -20 | -0.4% | 4,800 |
| 2024/04/09 | 4,470 | 4,520 | 4,470 | 4,515 | +50 | +1.1% | 4,200 |
| 2024/04/08 | 4,465 | 4,520 | 4,465 | 4,465 | ±0 | ±0% | 7,700 |
| 2024/04/05 | 4,465 | 4,505 | 4,440 | 4,465 | +10 | +0.2% | 10,700 |
| 2024/04/04 | 4,435 | 4,520 | 4,410 | 4,455 | +65 | +1.5% | 18,100 |
| 2024/04/03 | 4,350 | 4,420 | 4,305 | 4,390 | ±0 | ±0% | 13,000 |
| 2024/04/02 | 4,400 | 4,415 | 4,345 | 4,390 | -10 | -0.2% | 11,700 |
| 2024/04/01 | 4,410 | 4,435 | 4,380 | 4,400 | -10 | -0.2% | 9,400 |
| 2024/03/29 | 4,400 | 4,435 | 4,400 | 4,410 | +5 | +0.1% | 4,800 |
| 2024/03/28 | 4,480 | 4,480 | 4,400 | 4,405 | -115 | -2.5% | 14,700 |
| 2024/03/27 | 4,480 | 4,535 | 4,480 | 4,520 | +10 | +0.2% | 14,000 |
| 2024/03/26 | 4,500 | 4,520 | 4,475 | 4,510 | +10 | +0.2% | 8,600 |
| 2024/03/25 | 4,470 | 4,520 | 4,440 | 4,500 | +30 | +0.7% | 11,300 |
| 2024/03/22 | 4,425 | 4,485 | 4,405 | 4,470 | +45 | +1% | 13,200 |
| 2024/03/21 | 4,375 | 4,425 | 4,350 | 4,425 | +100 | +2.3% | 11,200 |
| 2024/03/19 | 4,360 | 4,370 | 4,300 | 4,325 | -30 | -0.7% | 10,600 |
| 2024/03/18 | 4,380 | 4,390 | 4,330 | 4,355 | -5 | -0.1% | 7,100 |
| 2024/03/15 | 4,365 | 4,380 | 4,345 | 4,360 | +20 | +0.5% | 7,200 |
| 2024/03/14 | 4,340 | 4,370 | 4,330 | 4,340 | -20 | -0.5% | 6,100 |
| 2024/03/13 | 4,325 | 4,375 | 4,325 | 4,360 | +5 | +0.1% | 9,700 |
| 2024/03/12 | 4,315 | 4,370 | 4,300 | 4,355 | +20 | +0.5% | 9,200 |
| 2024/03/11 | 4,285 | 4,335 | 4,265 | 4,335 | +15 | +0.3% | 17,300 |
| 2024/03/08 | 4,295 | 4,320 | 4,270 | 4,320 | +10 | +0.2% | 10,500 |
| 2024/03/07 | 4,310 | 4,330 | 4,265 | 4,310 | ±0 | ±0% | 6,500 |
| 2024/03/06 | 4,305 | 4,335 | 4,305 | 4,310 | +5 | +0.1% | 3,900 |
| 2024/03/05 | 4,340 | 4,340 | 4,300 | 4,305 | -25 | -0.6% | 7,100 |
| 2024/03/04 | 4,380 | 4,395 | 4,320 | 4,330 | -45 | -1% | 8,500 |
| 2024/03/01 | 4,365 | 4,400 | 4,350 | 4,375 | -55 | -1.2% | 11,100 |
| 2024/02/29 | 4,345 | 4,430 | 4,335 | 4,430 | +75 | +1.7% | 6,600 |
301～
350
件表示中 / 3754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 | 305,500円 | +2.8% | +1.6% | 1.57% | 9.71倍 | 0.92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 | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51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 |
| Ｓ Ｆｏｏｄｓ | 270,500円 | +6.9% | +33.1% | 3.84% | 19.04倍 | 0.70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 |
| ウェルネオ | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35倍 | 1.00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
