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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 3,300 |
| 2023/11/22 | 3,970 | 3,980 | 3,960 | 3,970 | -5 | -0.1% | 4,500 |
| 2023/11/21 | 3,975 | 3,995 | 3,965 | 3,975 | +5 | +0.1% | 3,500 |
| 2023/11/20 | 3,995 | 3,995 | 3,960 | 3,970 | -5 | -0.1% | 5,700 |
| 2023/11/17 | 4,000 | 4,015 | 3,975 | 3,975 | -30 | -0.7% | 3,200 |
| 2023/11/16 | 4,000 | 4,010 | 3,985 | 4,005 | +5 | +0.1% | 6,100 |
| 2023/11/15 | 3,990 | 4,020 | 3,980 | 4,000 | +10 | +0.3% | 8,900 |
| 2023/11/14 | 3,990 | 3,995 | 3,980 | 3,990 | +15 | +0.4% | 4,700 |
| 2023/11/13 | 3,980 | 3,995 | 3,970 | 3,975 | +10 | +0.3% | 7,300 |
| 2023/11/10 | 3,940 | 3,965 | 3,925 | 3,965 | +25 | +0.6% | 7,000 |
| 2023/11/09 | 4,010 | 4,010 | 3,935 | 3,940 | -75 | -1.9% | 8,400 |
| 2023/11/08 | 4,015 | 4,015 | 3,950 | 4,015 | +5 | +0.1% | 8,200 |
| 2023/11/07 | 3,950 | 4,010 | 3,950 | 4,010 | +70 | +1.8% | 17,100 |
| 2023/11/06 | 3,910 | 3,940 | 3,880 | 3,940 | +65 | +1.7% | 9,500 |
| 2023/11/02 | 3,905 | 3,905 | 3,855 | 3,875 | -5 | -0.1% | 7,300 |
| 2023/11/01 | 3,800 | 3,900 | 3,790 | 3,880 | -90 | -2.3% | 26,400 |
| 2023/10/31 | 3,890 | 3,970 | 3,890 | 3,970 | +80 | +2.1% | 11,500 |
| 2023/10/30 | 3,890 | 3,900 | 3,880 | 3,890 | ±0 | ±0% | 2,100 |
| 2023/10/27 | 3,860 | 3,900 | 3,860 | 3,890 | +30 | +0.8% | 5,200 |
| 2023/10/26 | 3,870 | 3,875 | 3,855 | 3,860 | +5 | +0.1% | 1,800 |
| 2023/10/25 | 3,850 | 3,870 | 3,840 | 3,855 | +20 | +0.5% | 3,700 |
| 2023/10/24 | 3,845 | 3,845 | 3,810 | 3,835 | -10 | -0.3% | 4,500 |
| 2023/10/23 | 3,845 | 3,875 | 3,825 | 3,845 | ±0 | ±0% | 5,000 |
| 2023/10/20 | 3,815 | 3,845 | 3,815 | 3,845 | +55 | +1.5% | 1,100 |
| 2023/10/19 | 3,820 | 3,830 | 3,790 | 3,790 | -30 | -0.8% | 3,300 |
| 2023/10/18 | 3,840 | 3,845 | 3,795 | 3,820 | -25 | -0.7% | 2,800 |
| 2023/10/17 | 3,845 | 3,850 | 3,775 | 3,845 | +35 | +0.9% | 4,500 |
| 2023/10/16 | 3,780 | 3,840 | 3,780 | 3,810 | +15 | +0.4% | 4,000 |
| 2023/10/13 | 3,815 | 3,840 | 3,755 | 3,795 | -5 | -0.1% | 4,200 |
| 2023/10/12 | 3,835 | 3,840 | 3,800 | 3,800 | -25 | -0.7% | 2,200 |
| 2023/10/11 | 3,885 | 3,885 | 3,810 | 3,825 | -30 | -0.8% | 2,400 |
| 2023/10/10 | 3,845 | 3,885 | 3,825 | 3,855 | +40 | +1% | 5,500 |
| 2023/10/06 | 3,775 | 3,830 | 3,775 | 3,815 | +10 | +0.3% | 5,900 |
| 2023/10/05 | 3,730 | 3,835 | 3,730 | 3,805 | +85 | +2.3% | 5,700 |
| 2023/10/04 | 3,765 | 3,815 | 3,710 | 3,720 | -135 | -3.5% | 9,200 |
| 2023/10/03 | 3,870 | 3,870 | 3,725 | 3,855 | -15 | -0.4% | 16,900 |
| 2023/10/02 | 3,900 | 3,900 | 3,800 | 3,870 | -60 | -1.5% | 11,700 |
| 2023/09/29 | 3,895 | 3,930 | 3,895 | 3,930 | +40 | +1% | 8,200 |
| 2023/09/28 | 3,865 | 3,890 | 3,860 | 3,890 | -40 | -1% | 5,100 |
| 2023/09/27 | 3,935 | 3,940 | 3,930 | 3,930 | -5 | -0.1% | 7,200 |
| 2023/09/26 | 3,900 | 3,935 | 3,900 | 3,935 | +40 | +1% | 10,800 |
| 2023/09/25 | 3,880 | 3,895 | 3,865 | 3,895 | +35 | +0.9% | 7,500 |
| 2023/09/22 | 3,845 | 3,870 | 3,820 | 3,860 | +10 | +0.3% | 10,500 |
| 2023/09/21 | 3,800 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 13,200 |
| 2023/09/20 | 3,795 | 3,800 | 3,790 | 3,800 | +5 | +0.1% | 3,100 |
| 2023/09/19 | 3,795 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 6,500 |
| 2023/09/15 | 3,795 | 3,795 | 3,760 | 3,775 | +5 | +0.1% | 5,800 |
| 2023/09/14 | 3,780 | 3,790 | 3,765 | 3,770 | +5 | +0.1% | 6,900 |
| 2023/09/13 | 3,760 | 3,775 | 3,750 | 3,765 | +5 | +0.1% | 4,700 |
| 2023/09/12 | 3,760 | 3,785 | 3,750 | 3,760 | ±0 | ±0% | 8,600 |
351～
400
件表示中 / 3692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 | 285,000円 | -2.3% | +12.6% | 1.30% | 10.13倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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 |
| 理ビタミン | 258,100円 | +4.5% | -6.8% | 3.41% | 8.66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 | 234,100円 | +3.1% | -6.9% | 3.93% | 15.36倍 | 1.06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 | 266,800円 | +4.0% | -18.3% | 1.50% | 15.00倍 | 1.05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
