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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 2,690 | 2,732 | 2,680 | 2,727 | +32 | +1.2% | 57,400 |
| 2022/11/04 | 2,706 | 2,713 | 2,688 | 2,695 | -32 | -1.2% | 62,400 |
| 2022/11/02 | 2,697 | 2,736 | 2,697 | 2,727 | +30 | +1.1% | 87,700 |
| 2022/11/01 | 2,732 | 2,737 | 2,697 | 2,697 | -28 | -1% | 42,100 |
| 2022/10/31 | 2,695 | 2,736 | 2,695 | 2,725 | +48 | +1.8% | 59,500 |
| 2022/10/28 | 2,650 | 2,702 | 2,639 | 2,677 | +18 | +0.7% | 186,400 |
| 2022/10/27 | 2,664 | 2,668 | 2,652 | 2,659 | -18 | -0.7% | 69,200 |
| 2022/10/26 | 2,664 | 2,694 | 2,664 | 2,677 | +14 | +0.5% | 49,100 |
| 2022/10/25 | 2,698 | 2,698 | 2,654 | 2,663 | -13 | -0.5% | 35,500 |
| 2022/10/24 | 2,717 | 2,717 | 2,672 | 2,676 | -3 | -0.1% | 44,000 |
| 2022/10/21 | 2,724 | 2,732 | 2,679 | 2,679 | -64 | -2.3% | 58,500 |
| 2022/10/20 | 2,764 | 2,796 | 2,739 | 2,743 | -23 | -0.8% | 53,900 |
| 2022/10/19 | 2,815 | 2,831 | 2,762 | 2,766 | -48 | -1.7% | 77,000 |
| 2022/10/18 | 2,780 | 2,819 | 2,775 | 2,814 | +42 | +1.5% | 94,000 |
| 2022/10/17 | 2,720 | 2,772 | 2,701 | 2,772 | +75 | +2.8% | 212,500 |
| 2022/10/14 | 2,950 | 2,950 | 2,677 | 2,697 | -273 | -9.2% | 368,300 |
| 2022/10/13 | 3,010 | 3,010 | 2,966 | 2,970 | -40 | -1.3% | 36,500 |
| 2022/10/12 | 3,000 | 3,020 | 2,993 | 3,010 | -10 | -0.3% | 39,200 |
| 2022/10/11 | 3,050 | 3,085 | 3,020 | 3,020 | -45 | -1.5% | 56,800 |
| 2022/10/07 | 3,030 | 3,070 | 3,010 | 3,065 | -10 | -0.3% | 51,500 |
| 2022/10/06 | 3,090 | 3,105 | 3,075 | 3,075 | +5 | +0.2% | 34,800 |
| 2022/10/05 | 3,130 | 3,130 | 3,060 | 3,070 | -15 | -0.5% | 46,900 |
| 2022/10/04 | 3,060 | 3,115 | 3,050 | 3,085 | +85 | +2.8% | 70,500 |
| 2022/10/03 | 3,045 | 3,045 | 2,995 | 3,000 | -35 | -1.2% | 42,000 |
| 2022/09/30 | 3,045 | 3,060 | 2,999 | 3,035 | -5 | -0.2% | 43,400 |
| 2022/09/29 | 3,030 | 3,045 | 3,000 | 3,040 | +35 | +1.2% | 70,300 |
| 2022/09/28 | 2,961 | 3,005 | 2,936 | 3,005 | +42 | +1.4% | 54,900 |
| 2022/09/27 | 2,954 | 3,000 | 2,954 | 2,963 | +29 | +1% | 48,800 |
| 2022/09/26 | 2,930 | 2,971 | 2,919 | 2,934 | -26 | -0.9% | 44,000 |
| 2022/09/22 | 2,917 | 2,960 | 2,912 | 2,960 | +24 | +0.8% | 37,300 |
| 2022/09/21 | 2,937 | 2,944 | 2,918 | 2,936 | -16 | -0.5% | 36,900 |
| 2022/09/20 | 2,967 | 2,967 | 2,944 | 2,952 | +8 | +0.3% | 29,400 |
| 2022/09/16 | 2,939 | 2,946 | 2,927 | 2,944 | +5 | +0.2% | 32,300 |
| 2022/09/15 | 2,919 | 2,948 | 2,918 | 2,939 | +26 | +0.9% | 31,200 |
| 2022/09/14 | 2,908 | 2,942 | 2,908 | 2,913 | -71 | -2.4% | 44,200 |
| 2022/09/13 | 2,971 | 2,990 | 2,950 | 2,984 | +44 | +1.5% | 33,800 |
| 2022/09/12 | 2,946 | 2,951 | 2,929 | 2,940 | +21 | +0.7% | 24,300 |
| 2022/09/09 | 2,938 | 2,945 | 2,903 | 2,919 | -62 | -2.1% | 81,200 |
| 2022/09/08 | 2,965 | 2,988 | 2,950 | 2,981 | +66 | +2.3% | 50,000 |
| 2022/09/07 | 2,900 | 2,920 | 2,891 | 2,915 | +10 | +0.3% | 44,900 |
| 2022/09/06 | 2,906 | 2,924 | 2,896 | 2,905 | -1 | ±0% | 44,100 |
| 2022/09/05 | 2,946 | 2,946 | 2,906 | 2,906 | -47 | -1.6% | 36,000 |
| 2022/09/02 | 2,952 | 2,977 | 2,939 | 2,953 | +2 | +0.1% | 46,200 |
| 2022/09/01 | 2,973 | 2,984 | 2,950 | 2,951 | -36 | -1.2% | 36,600 |
| 2022/08/31 | 2,997 | 3,000 | 2,975 | 2,987 | -18 | -0.6% | 35,000 |
| 2022/08/30 | 2,985 | 3,010 | 2,963 | 3,005 | +7 | +0.2% | 59,900 |
| 2022/08/29 | 2,990 | 3,015 | 2,974 | 2,998 | -27 | -0.9% | 108,400 |
| 2022/08/26 | 3,025 | 3,030 | 3,010 | 3,025 | +5 | +0.2% | 29,900 |
| 2022/08/25 | 3,040 | 3,040 | 3,020 | 3,020 | -15 | -0.5% | 22,500 |
| 2022/08/24 | 3,035 | 3,040 | 3,020 | 3,035 | ±0 | ±0% | 28,800 |
601～
650
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
