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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 3,350 | 3,350 | 3,295 | 3,300 | -55 | -1.6% | 24,300 |
| 2023/08/02 | 3,380 | 3,390 | 3,330 | 3,355 | -35 | -1% | 30,000 |
| 2023/08/01 | 3,370 | 3,400 | 3,360 | 3,390 | +40 | +1.2% | 23,800 |
| 2023/07/31 | 3,370 | 3,375 | 3,330 | 3,350 | +45 | +1.4% | 29,600 |
| 2023/07/28 | 3,280 | 3,315 | 3,270 | 3,305 | -20 | -0.6% | 42,100 |
| 2023/07/27 | 3,335 | 3,335 | 3,300 | 3,325 | -10 | -0.3% | 14,300 |
| 2023/07/26 | 3,360 | 3,360 | 3,315 | 3,335 | -10 | -0.3% | 21,800 |
| 2023/07/25 | 3,300 | 3,355 | 3,300 | 3,345 | +35 | +1.1% | 24,000 |
| 2023/07/24 | 3,335 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 20,700 |
| 2023/07/21 | 3,280 | 3,305 | 3,245 | 3,295 | +35 | +1.1% | 21,600 |
| 2023/07/20 | 3,240 | 3,280 | 3,240 | 3,260 | +30 | +0.9% | 24,100 |
| 2023/07/19 | 3,225 | 3,250 | 3,210 | 3,230 | +25 | +0.8% | 26,100 |
| 2023/07/18 | 3,115 | 3,220 | 3,115 | 3,205 | +70 | +2.2% | 26,600 |
| 2023/07/14 | 3,135 | 3,195 | 3,085 | 3,135 | -35 | -1.1% | 61,600 |
| 2023/07/13 | 3,165 | 3,200 | 3,120 | 3,170 | +5 | +0.2% | 32,700 |
| 2023/07/12 | 3,145 | 3,190 | 3,145 | 3,165 | +30 | +1% | 29,100 |
| 2023/07/11 | 3,145 | 3,160 | 3,120 | 3,135 | ±0 | ±0% | 25,700 |
| 2023/07/10 | 3,100 | 3,165 | 3,095 | 3,135 | +40 | +1.3% | 44,500 |
| 2023/07/07 | 3,115 | 3,140 | 3,095 | 3,095 | -15 | -0.5% | 30,500 |
| 2023/07/06 | 3,100 | 3,140 | 3,095 | 3,110 | -10 | -0.3% | 25,600 |
| 2023/07/05 | 3,120 | 3,155 | 3,120 | 3,120 | -40 | -1.3% | 15,500 |
| 2023/07/04 | 3,175 | 3,195 | 3,160 | 3,160 | -30 | -0.9% | 26,600 |
| 2023/07/03 | 3,180 | 3,210 | 3,170 | 3,190 | +50 | +1.6% | 19,500 |
| 2023/06/30 | 3,165 | 3,170 | 3,105 | 3,140 | -20 | -0.6% | 31,700 |
| 2023/06/29 | 3,225 | 3,230 | 3,160 | 3,160 | -50 | -1.6% | 18,700 |
| 2023/06/28 | 3,220 | 3,230 | 3,190 | 3,210 | +15 | +0.5% | 28,700 |
| 2023/06/27 | 3,145 | 3,200 | 3,140 | 3,195 | +35 | +1.1% | 23,700 |
| 2023/06/26 | 3,190 | 3,190 | 3,130 | 3,160 | -10 | -0.3% | 15,500 |
| 2023/06/23 | 3,185 | 3,200 | 3,155 | 3,170 | -5 | -0.2% | 21,300 |
| 2023/06/22 | 3,220 | 3,240 | 3,170 | 3,175 | -60 | -1.9% | 30,900 |
| 2023/06/21 | 3,245 | 3,275 | 3,225 | 3,235 | ±0 | ±0% | 30,400 |
| 2023/06/20 | 3,225 | 3,235 | 3,200 | 3,235 | ±0 | ±0% | 18,100 |
| 2023/06/19 | 3,275 | 3,275 | 3,210 | 3,235 | ±0 | ±0% | 22,500 |
| 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 |
501～
550
件表示中 / 3766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 | 274,800円 | +6.9% | +33.1% | 3.78% | 19.34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 |
| 理ビタミン | 291,300円 | +4.6% | -4.4% | 3.78% | 10.55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 | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30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 |
| エスビー | 318,000円 | +2.8% | +1.6% | 1.51% | 10.11倍 | 0.95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 |
| ウェルネオ | 249,800円 | +17.4% | +1.5% | 4.32% | 13.85倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
