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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,590 | 3,590 | 3,470 | 3,495 | -130 | -3.6% | 59,800 |
| 2022/01/14 | 3,780 | 3,780 | 3,570 | 3,625 | +195 | +5.7% | 147,000 |
| 2022/01/13 | 3,485 | 3,485 | 3,410 | 3,430 | -85 | -2.4% | 47,100 |
| 2022/01/12 | 3,455 | 3,520 | 3,455 | 3,515 | +80 | +2.3% | 27,200 |
| 2022/01/11 | 3,530 | 3,530 | 3,405 | 3,435 | -60 | -1.7% | 33,600 |
| 2022/01/07 | 3,455 | 3,505 | 3,455 | 3,495 | +35 | +1% | 34,800 |
| 2022/01/06 | 3,505 | 3,525 | 3,455 | 3,460 | -60 | -1.7% | 21,700 |
| 2022/01/05 | 3,500 | 3,520 | 3,480 | 3,520 | +15 | +0.4% | 23,600 |
| 2022/01/04 | 3,540 | 3,545 | 3,505 | 3,505 | +25 | +0.7% | 25,800 |
| 2021/12/30 | 3,515 | 3,520 | 3,475 | 3,480 | -70 | -2% | 26,400 |
| 2021/12/29 | 3,465 | 3,565 | 3,460 | 3,550 | +70 | +2% | 39,300 |
| 2021/12/28 | 3,445 | 3,480 | 3,420 | 3,480 | +60 | +1.8% | 38,700 |
| 2021/12/27 | 3,450 | 3,450 | 3,415 | 3,420 | ±0 | ±0% | 20,800 |
| 2021/12/24 | 3,430 | 3,440 | 3,400 | 3,420 | -10 | -0.3% | 16,900 |
| 2021/12/23 | 3,405 | 3,445 | 3,385 | 3,430 | +30 | +0.9% | 19,100 |
| 2021/12/22 | 3,405 | 3,405 | 3,370 | 3,400 | -5 | -0.1% | 18,800 |
| 2021/12/21 | 3,415 | 3,420 | 3,375 | 3,405 | +55 | +1.6% | 23,100 |
| 2021/12/20 | 3,400 | 3,405 | 3,350 | 3,350 | -75 | -2.2% | 17,600 |
| 2021/12/17 | 3,450 | 3,450 | 3,400 | 3,425 | -40 | -1.2% | 32,100 |
| 2021/12/16 | 3,450 | 3,465 | 3,415 | 3,465 | +35 | +1% | 25,700 |
| 2021/12/15 | 3,435 | 3,445 | 3,415 | 3,430 | -10 | -0.3% | 19,200 |
| 2021/12/14 | 3,455 | 3,465 | 3,415 | 3,440 | ±0 | ±0% | 23,000 |
| 2021/12/13 | 3,470 | 3,480 | 3,405 | 3,440 | -5 | -0.1% | 27,300 |
| 2021/12/10 | 3,460 | 3,460 | 3,410 | 3,445 | +25 | +0.7% | 27,200 |
| 2021/12/09 | 3,405 | 3,450 | 3,380 | 3,420 | -25 | -0.7% | 30,900 |
| 2021/12/08 | 3,450 | 3,480 | 3,430 | 3,445 | +20 | +0.6% | 45,100 |
| 2021/12/07 | 3,375 | 3,425 | 3,355 | 3,425 | +65 | +1.9% | 49,700 |
| 2021/12/06 | 3,325 | 3,375 | 3,325 | 3,360 | +35 | +1.1% | 36,800 |
| 2021/12/03 | 3,255 | 3,325 | 3,255 | 3,325 | +80 | +2.5% | 23,700 |
| 2021/12/02 | 3,295 | 3,295 | 3,240 | 3,245 | -50 | -1.5% | 49,500 |
| 2021/12/01 | 3,250 | 3,325 | 3,225 | 3,295 | +10 | +0.3% | 52,300 |
| 2021/11/30 | 3,325 | 3,375 | 3,275 | 3,285 | +20 | +0.6% | 67,800 |
| 2021/11/29 | 3,315 | 3,340 | 3,255 | 3,265 | -115 | -3.4% | 54,400 |
| 2021/11/26 | 3,400 | 3,410 | 3,365 | 3,380 | ±0 | ±0% | 30,000 |
| 2021/11/25 | 3,440 | 3,440 | 3,380 | 3,380 | -15 | -0.4% | 24,600 |
| 2021/11/24 | 3,380 | 3,415 | 3,380 | 3,395 | +10 | +0.3% | 30,500 |
| 2021/11/22 | 3,410 | 3,420 | 3,375 | 3,385 | -25 | -0.7% | 25,500 |
| 2021/11/19 | 3,350 | 3,415 | 3,345 | 3,410 | +35 | +1% | 35,100 |
| 2021/11/18 | 3,380 | 3,415 | 3,370 | 3,375 | -10 | -0.3% | 37,200 |
| 2021/11/17 | 3,435 | 3,435 | 3,385 | 3,385 | -35 | -1% | 38,400 |
| 2021/11/16 | 3,475 | 3,510 | 3,420 | 3,420 | -40 | -1.2% | 69,600 |
| 2021/11/15 | 3,435 | 3,490 | 3,415 | 3,460 | +30 | +0.9% | 61,400 |
| 2021/11/12 | 3,370 | 3,450 | 3,370 | 3,430 | +65 | +1.9% | 70,200 |
| 2021/11/11 | 3,355 | 3,410 | 3,330 | 3,365 | -20 | -0.6% | 48,000 |
| 2021/11/10 | 3,420 | 3,465 | 3,385 | 3,385 | -65 | -1.9% | 70,800 |
| 2021/11/09 | 3,425 | 3,465 | 3,400 | 3,450 | +15 | +0.4% | 53,800 |
| 2021/11/08 | 3,390 | 3,455 | 3,375 | 3,435 | +45 | +1.3% | 98,500 |
| 2021/11/05 | 3,360 | 3,390 | 3,355 | 3,390 | +25 | +0.7% | 44,200 |
| 2021/11/04 | 3,390 | 3,415 | 3,345 | 3,365 | -5 | -0.1% | 94,100 |
| 2021/11/02 | 3,320 | 3,390 | 3,320 | 3,370 | +50 | +1.5% | 72,700 |
701～
750
件表示中 / 3586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 | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91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 | 277,600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 |
| 亀田菓 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61倍 | 1.22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 |
| 理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98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 | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
