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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,030 | 4,060 | 4,025 | 4,055 | +25 | +0.6% | 5,800 |
| 2023/12/11 | 4,030 | 4,040 | 4,015 | 4,030 | +10 | +0.2% | 3,500 |
| 2023/12/08 | 4,010 | 4,040 | 4,010 | 4,020 | +10 | +0.2% | 11,000 |
| 2023/12/07 | 3,995 | 4,015 | 3,995 | 4,010 | ±0 | ±0% | 2,300 |
| 2023/12/06 | 4,010 | 4,015 | 4,005 | 4,010 | ±0 | ±0% | 1,500 |
| 2023/12/05 | 4,010 | 4,015 | 3,995 | 4,010 | -5 | -0.1% | 3,100 |
| 2023/12/04 | 4,010 | 4,025 | 3,985 | 4,015 | +10 | +0.2% | 3,800 |
| 2023/12/01 | 4,000 | 4,020 | 3,995 | 4,005 | +10 | +0.3% | 1,900 |
| 2023/11/30 | 3,965 | 4,020 | 3,965 | 3,995 | +10 | +0.3% | 7,200 |
| 2023/11/29 | 3,975 | 3,990 | 3,955 | 3,985 | +10 | +0.3% | 5,200 |
| 2023/11/28 | 3,980 | 3,985 | 3,955 | 3,975 | +25 | +0.6% | 1,600 |
| 2023/11/27 | 3,985 | 3,985 | 3,950 | 3,950 | -30 | -0.8% | 5,300 |
| 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 |
401～
450
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
