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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 3,245 | 3,250 | 3,215 | 3,235 | -15 | -0.5% | 33,700 |
| 2023/06/15 | 3,310 | 3,310 | 3,250 | 3,250 | -65 | -2% | 25,800 |
| 2023/06/14 | 3,345 | 3,360 | 3,310 | 3,315 | +10 | +0.3% | 44,700 |
| 2023/06/13 | 3,280 | 3,320 | 3,280 | 3,305 | +30 | +0.9% | 28,800 |
| 2023/06/12 | 3,295 | 3,320 | 3,255 | 3,275 | -5 | -0.2% | 40,700 |
| 2023/06/09 | 3,230 | 3,280 | 3,210 | 3,280 | +80 | +2.5% | 70,100 |
| 2023/06/08 | 3,210 | 3,225 | 3,190 | 3,200 | +5 | +0.2% | 46,500 |
| 2023/06/07 | 3,185 | 3,210 | 3,170 | 3,195 | +15 | +0.5% | 74,000 |
| 2023/06/06 | 3,100 | 3,185 | 3,100 | 3,180 | +20 | +0.6% | 45,100 |
| 2023/06/05 | 3,210 | 3,210 | 3,155 | 3,160 | +15 | +0.5% | 54,600 |
| 2023/06/02 | 3,085 | 3,155 | 3,085 | 3,145 | +90 | +2.9% | 60,500 |
| 2023/06/01 | 3,070 | 3,115 | 3,045 | 3,055 | -15 | -0.5% | 53,700 |
| 2023/05/31 | 3,090 | 3,100 | 3,070 | 3,070 | -50 | -1.6% | 60,200 |
| 2023/05/30 | 3,120 | 3,140 | 3,090 | 3,120 | -25 | -0.8% | 44,400 |
| 2023/05/29 | 3,200 | 3,200 | 3,145 | 3,145 | -10 | -0.3% | 31,000 |
| 2023/05/26 | 3,175 | 3,190 | 3,155 | 3,155 | -20 | -0.6% | 54,000 |
| 2023/05/25 | 3,120 | 3,180 | 3,115 | 3,175 | +25 | +0.8% | 40,100 |
| 2023/05/24 | 3,140 | 3,175 | 3,140 | 3,150 | -15 | -0.5% | 27,200 |
| 2023/05/23 | 3,190 | 3,200 | 3,150 | 3,165 | -25 | -0.8% | 43,900 |
| 2023/05/22 | 3,160 | 3,200 | 3,140 | 3,190 | +30 | +0.9% | 31,100 |
| 2023/05/19 | 3,150 | 3,175 | 3,135 | 3,160 | +30 | +1% | 29,500 |
| 2023/05/18 | 3,200 | 3,200 | 3,130 | 3,130 | -60 | -1.9% | 37,000 |
| 2023/05/17 | 3,210 | 3,210 | 3,180 | 3,190 | -35 | -1.1% | 30,800 |
| 2023/05/16 | 3,205 | 3,230 | 3,200 | 3,225 | +35 | +1.1% | 33,300 |
| 2023/05/15 | 3,185 | 3,205 | 3,165 | 3,190 | +35 | +1.1% | 47,200 |
| 2023/05/12 | 3,105 | 3,160 | 3,105 | 3,155 | +75 | +2.4% | 59,500 |
| 2023/05/11 | 3,075 | 3,120 | 3,075 | 3,080 | +5 | +0.2% | 43,800 |
| 2023/05/10 | 3,145 | 3,145 | 3,070 | 3,075 | -65 | -2.1% | 54,000 |
| 2023/05/09 | 3,115 | 3,140 | 3,090 | 3,140 | +50 | +1.6% | 44,200 |
| 2023/05/08 | 3,080 | 3,095 | 3,060 | 3,090 | +35 | +1.1% | 44,800 |
| 2023/05/02 | 3,090 | 3,090 | 3,030 | 3,055 | -15 | -0.5% | 42,300 |
| 2023/05/01 | 3,050 | 3,080 | 3,045 | 3,070 | +50 | +1.7% | 37,100 |
| 2023/04/28 | 2,985 | 3,020 | 2,985 | 3,020 | +74 | +2.5% | 40,400 |
| 2023/04/27 | 2,935 | 2,956 | 2,911 | 2,946 | +11 | +0.4% | 50,300 |
| 2023/04/26 | 2,976 | 2,977 | 2,933 | 2,935 | -50 | -1.7% | 30,400 |
| 2023/04/25 | 2,997 | 2,998 | 2,975 | 2,985 | +12 | +0.4% | 23,500 |
| 2023/04/24 | 2,988 | 3,005 | 2,973 | 2,973 | -16 | -0.5% | 23,000 |
| 2023/04/21 | 2,970 | 2,999 | 2,957 | 2,989 | +19 | +0.6% | 25,100 |
| 2023/04/20 | 2,945 | 2,976 | 2,929 | 2,970 | +4 | +0.1% | 27,200 |
| 2023/04/19 | 2,977 | 2,980 | 2,931 | 2,966 | -4 | -0.1% | 39,600 |
| 2023/04/18 | 2,982 | 3,030 | 2,965 | 2,970 | +17 | +0.6% | 113,400 |
| 2023/04/17 | 2,900 | 2,964 | 2,825 | 2,953 | +80 | +2.8% | 151,000 |
| 2023/04/14 | 2,839 | 2,883 | 2,832 | 2,873 | +35 | +1.2% | 67,500 |
| 2023/04/13 | 2,822 | 2,846 | 2,817 | 2,838 | +9 | +0.3% | 39,900 |
| 2023/04/12 | 2,843 | 2,847 | 2,823 | 2,829 | +4 | +0.1% | 31,500 |
| 2023/04/11 | 2,812 | 2,830 | 2,812 | 2,825 | +9 | +0.3% | 26,700 |
| 2023/04/10 | 2,824 | 2,830 | 2,812 | 2,816 | -6 | -0.2% | 22,900 |
| 2023/04/07 | 2,842 | 2,856 | 2,822 | 2,822 | -14 | -0.5% | 25,900 |
| 2023/04/06 | 2,830 | 2,837 | 2,815 | 2,836 | -3 | -0.1% | 33,500 |
| 2023/04/05 | 2,889 | 2,889 | 2,838 | 2,839 | -50 | -1.7% | 26,500 |
451～
500
件表示中 / 3683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 | 268,800円 | +6.9% | +33.1% | 3.87% | 18.91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 |
| ライフドリンク | 175,300円 | +15.1% | +22.7% | 0.64% | 23.80倍 | 7.16倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 405,000円 | +6.8% | +3.0% | 1.41% | 21.35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 |
| Ｐウォーター | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| ウェルネオ | 235,200円 | +3.1% | -6.9% | 3.91% | 15.43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 |
市場注目の銘柄
チャート関連のコラム
