エスフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,650 | 2,650 | 2,605 | 2,635 | -15 | -0.6% | 39,400 |
| 2024/11/20 | 2,650 | 2,660 | 2,632 | 2,650 | +6 | +0.2% | 29,700 |
| 2024/11/19 | 2,640 | 2,653 | 2,630 | 2,644 | +1 | ±0% | 20,900 |
| 2024/11/18 | 2,649 | 2,663 | 2,641 | 2,643 | -15 | -0.6% | 25,600 |
| 2024/11/15 | 2,650 | 2,700 | 2,646 | 2,658 | +8 | +0.3% | 19,200 |
| 2024/11/14 | 2,678 | 2,678 | 2,646 | 2,650 | -28 | -1% | 34,300 |
| 2024/11/13 | 2,725 | 2,737 | 2,678 | 2,678 | -47 | -1.7% | 31,600 |
| 2024/11/12 | 2,734 | 2,739 | 2,710 | 2,725 | +8 | +0.3% | 39,000 |
| 2024/11/11 | 2,739 | 2,739 | 2,703 | 2,717 | -27 | -1% | 30,200 |
| 2024/11/08 | 2,813 | 2,819 | 2,743 | 2,744 | -64 | -2.3% | 25,100 |
| 2024/11/07 | 2,770 | 2,818 | 2,770 | 2,808 | +56 | +2% | 26,300 |
| 2024/11/06 | 2,805 | 2,805 | 2,752 | 2,752 | -34 | -1.2% | 17,000 |
| 2024/11/05 | 2,800 | 2,813 | 2,780 | 2,786 | -4 | -0.1% | 17,300 |
| 2024/11/01 | 2,798 | 2,822 | 2,790 | 2,790 | -8 | -0.3% | 24,700 |
| 2024/10/31 | 2,828 | 2,829 | 2,785 | 2,798 | -16 | -0.6% | 27,200 |
| 2024/10/30 | 2,807 | 2,831 | 2,782 | 2,814 | -19 | -0.7% | 55,500 |
| 2024/10/29 | 2,826 | 2,859 | 2,810 | 2,833 | +20 | +0.7% | 33,700 |
| 2024/10/28 | 2,744 | 2,819 | 2,744 | 2,813 | +69 | +2.5% | 22,800 |
| 2024/10/25 | 2,824 | 2,838 | 2,744 | 2,744 | -61 | -2.2% | 37,800 |
| 2024/10/24 | 2,766 | 2,817 | 2,751 | 2,805 | +27 | +1% | 43,000 |
| 2024/10/23 | 2,795 | 2,804 | 2,761 | 2,778 | -1 | ±0% | 31,400 |
| 2024/10/22 | 2,791 | 2,803 | 2,761 | 2,779 | -33 | -1.2% | 26,600 |
| 2024/10/21 | 2,811 | 2,820 | 2,785 | 2,812 | +24 | +0.9% | 23,800 |
| 2024/10/18 | 2,751 | 2,811 | 2,740 | 2,788 | +53 | +1.9% | 32,900 |
| 2024/10/17 | 2,816 | 2,845 | 2,734 | 2,735 | -86 | -3% | 60,200 |
| 2024/10/16 | 2,794 | 2,870 | 2,778 | 2,821 | +20 | +0.7% | 45,100 |
| 2024/10/15 | 2,792 | 2,826 | 2,739 | 2,801 | -24 | -0.8% | 178,100 |
| 2024/10/11 | 2,784 | 2,856 | 2,770 | 2,825 | +49 | +1.8% | 66,300 |
| 2024/10/10 | 2,780 | 2,791 | 2,761 | 2,776 | -4 | -0.1% | 23,300 |
| 2024/10/09 | 2,773 | 2,787 | 2,763 | 2,780 | +7 | +0.3% | 21,000 |
| 2024/10/08 | 2,775 | 2,795 | 2,759 | 2,773 | -18 | -0.6% | 18,100 |
| 2024/10/07 | 2,820 | 2,820 | 2,780 | 2,791 | -2 | -0.1% | 19,700 |
| 2024/10/04 | 2,786 | 2,814 | 2,786 | 2,793 | +14 | +0.5% | 20,900 |
| 2024/10/03 | 2,809 | 2,815 | 2,779 | 2,779 | +20 | +0.7% | 16,400 |
| 2024/10/02 | 2,776 | 2,808 | 2,759 | 2,759 | -17 | -0.6% | 25,400 |
| 2024/10/01 | 2,760 | 2,792 | 2,757 | 2,776 | +13 | +0.5% | 17,500 |
| 2024/09/30 | 2,762 | 2,796 | 2,744 | 2,763 | -47 | -1.7% | 46,400 |
| 2024/09/27 | 2,807 | 2,833 | 2,804 | 2,810 | -10 | -0.4% | 25,400 |
| 2024/09/26 | 2,780 | 2,825 | 2,773 | 2,820 | +40 | +1.4% | 60,400 |
| 2024/09/25 | 2,768 | 2,785 | 2,742 | 2,780 | +14 | +0.5% | 34,800 |
| 2024/09/24 | 2,800 | 2,800 | 2,766 | 2,766 | -24 | -0.9% | 29,000 |
| 2024/09/20 | 2,795 | 2,804 | 2,764 | 2,790 | -7 | -0.3% | 76,600 |
| 2024/09/19 | 2,720 | 2,797 | 2,720 | 2,797 | +82 | +3% | 77,300 |
| 2024/09/18 | 2,690 | 2,716 | 2,680 | 2,715 | +35 | +1.3% | 40,100 |
| 2024/09/17 | 2,658 | 2,680 | 2,647 | 2,680 | +46 | +1.7% | 35,800 |
| 2024/09/13 | 2,646 | 2,673 | 2,634 | 2,634 | -39 | -1.5% | 42,900 |
| 2024/09/12 | 2,665 | 2,693 | 2,641 | 2,673 | +50 | +1.9% | 40,100 |
| 2024/09/11 | 2,702 | 2,702 | 2,622 | 2,623 | -76 | -2.8% | 37,000 |
| 2024/09/10 | 2,665 | 2,715 | 2,665 | 2,699 | +32 | +1.2% | 21,400 |
| 2024/09/09 | 2,644 | 2,677 | 2,637 | 2,667 | -27 | -1% | 27,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「Ｓ Ｆｏｏｄｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86倍 | 0.67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 |
| 昭和産 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69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 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
