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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,260 | 3,280 | 3,205 | 3,260 | -25 | -0.8% | 75,800 |
| 2023/10/13 | 3,505 | 3,515 | 3,260 | 3,285 | +60 | +1.9% | 110,500 |
| 2023/10/12 | 3,265 | 3,265 | 3,180 | 3,225 | -40 | -1.2% | 36,300 |
| 2023/10/11 | 3,330 | 3,330 | 3,250 | 3,265 | -70 | -2.1% | 33,500 |
| 2023/10/10 | 3,320 | 3,350 | 3,300 | 3,335 | +25 | +0.8% | 53,000 |
| 2023/10/06 | 3,280 | 3,350 | 3,280 | 3,310 | +30 | +0.9% | 27,800 |
| 2023/10/05 | 3,180 | 3,285 | 3,180 | 3,280 | +100 | +3.1% | 27,300 |
| 2023/10/04 | 3,220 | 3,230 | 3,165 | 3,180 | -80 | -2.5% | 30,400 |
| 2023/10/03 | 3,300 | 3,320 | 3,255 | 3,260 | -45 | -1.4% | 27,100 |
| 2023/10/02 | 3,375 | 3,380 | 3,300 | 3,305 | -40 | -1.2% | 36,000 |
| 2023/09/29 | 3,455 | 3,455 | 3,325 | 3,345 | -95 | -2.8% | 43,400 |
| 2023/09/28 | 3,530 | 3,555 | 3,390 | 3,440 | -120 | -3.4% | 49,700 |
| 2023/09/27 | 3,530 | 3,575 | 3,480 | 3,560 | +30 | +0.8% | 44,700 |
| 2023/09/26 | 3,490 | 3,545 | 3,485 | 3,530 | +25 | +0.7% | 31,900 |
| 2023/09/25 | 3,470 | 3,515 | 3,465 | 3,505 | +40 | +1.2% | 28,600 |
| 2023/09/22 | 3,425 | 3,465 | 3,415 | 3,465 | +30 | +0.9% | 25,400 |
| 2023/09/21 | 3,420 | 3,460 | 3,415 | 3,435 | +20 | +0.6% | 30,100 |
| 2023/09/20 | 3,425 | 3,435 | 3,380 | 3,415 | -20 | -0.6% | 32,200 |
| 2023/09/19 | 3,375 | 3,435 | 3,370 | 3,435 | +25 | +0.7% | 29,100 |
| 2023/09/15 | 3,420 | 3,430 | 3,385 | 3,410 | -5 | -0.1% | 41,500 |
| 2023/09/14 | 3,405 | 3,445 | 3,405 | 3,415 | ±0 | ±0% | 27,900 |
| 2023/09/13 | 3,420 | 3,420 | 3,395 | 3,415 | -10 | -0.3% | 14,100 |
| 2023/09/12 | 3,365 | 3,435 | 3,365 | 3,425 | +60 | +1.8% | 11,700 |
| 2023/09/11 | 3,380 | 3,380 | 3,350 | 3,365 | +20 | +0.6% | 14,700 |
| 2023/09/08 | 3,370 | 3,385 | 3,335 | 3,345 | -40 | -1.2% | 31,800 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,385 | +5 | +0.1% | 21,800 |
| 2023/09/06 | 3,380 | 3,385 | 3,345 | 3,380 | -20 | -0.6% | 22,200 |
| 2023/09/05 | 3,420 | 3,420 | 3,370 | 3,400 | -15 | -0.4% | 17,800 |
| 2023/09/04 | 3,360 | 3,420 | 3,360 | 3,415 | +55 | +1.6% | 39,900 |
| 2023/09/01 | 3,350 | 3,370 | 3,345 | 3,360 | +5 | +0.1% | 19,400 |
| 2023/08/31 | 3,330 | 3,375 | 3,330 | 3,355 | +25 | +0.8% | 33,700 |
| 2023/08/30 | 3,320 | 3,365 | 3,310 | 3,330 | -45 | -1.3% | 39,400 |
| 2023/08/29 | 3,415 | 3,435 | 3,370 | 3,375 | -40 | -1.2% | 74,400 |
| 2023/08/28 | 3,380 | 3,420 | 3,380 | 3,415 | +55 | +1.6% | 27,700 |
| 2023/08/25 | 3,390 | 3,400 | 3,355 | 3,360 | -45 | -1.3% | 21,300 |
| 2023/08/24 | 3,395 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 17,700 |
| 2023/08/23 | 3,360 | 3,400 | 3,360 | 3,395 | +5 | +0.1% | 17,500 |
| 2023/08/22 | 3,360 | 3,390 | 3,340 | 3,390 | +30 | +0.9% | 21,600 |
| 2023/08/21 | 3,355 | 3,400 | 3,355 | 3,360 | +5 | +0.1% | 14,300 |
| 2023/08/18 | 3,425 | 3,425 | 3,350 | 3,355 | -75 | -2.2% | 18,300 |
| 2023/08/17 | 3,445 | 3,445 | 3,405 | 3,430 | ±0 | ±0% | 23,800 |
| 2023/08/16 | 3,410 | 3,445 | 3,400 | 3,430 | -5 | -0.1% | 17,900 |
| 2023/08/15 | 3,430 | 3,435 | 3,415 | 3,435 | +25 | +0.7% | 12,100 |
| 2023/08/14 | 3,425 | 3,445 | 3,400 | 3,410 | -15 | -0.4% | 16,900 |
| 2023/08/10 | 3,395 | 3,425 | 3,370 | 3,425 | +5 | +0.1% | 24,000 |
| 2023/08/09 | 3,440 | 3,445 | 3,410 | 3,420 | -20 | -0.6% | 12,900 |
| 2023/08/08 | 3,380 | 3,445 | 3,380 | 3,440 | +75 | +2.2% | 17,500 |
| 2023/08/07 | 3,310 | 3,380 | 3,310 | 3,365 | +50 | +1.5% | 13,800 |
| 2023/08/04 | 3,275 | 3,320 | 3,275 | 3,315 | +15 | +0.5% | 13,000 |
| 2023/08/03 | 3,350 | 3,350 | 3,295 | 3,300 | -55 | -1.6% | 24,300 |
451～
500
件表示中 / 3765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 | 275,000円 | +6.9% | +33.1% | 3.78% | 19.35倍 | 0.72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 |
| 亀田菓 | 431,500円 | +33.2% | +4.1% | 1.34% | 3.75倍 | 1.20倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| カンロ | 210,000円 | +7.3% | +3.1% | 1.48% | 26.82倍 | 4.95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 |
| 理ビタミン | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52倍 | 1.09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 |
| ＤｙＤｏ | 270,500円 | +5.2% | +9.2% | 1.11% | 21.39倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
