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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,310 | 3,365 | 3,310 | 3,320 | +30 | +0.9% | 126,400 |
| 2021/10/29 | 3,290 | 3,335 | 3,260 | 3,290 | +70 | +2.2% | 132,700 |
| 2021/10/28 | 3,210 | 3,250 | 3,195 | 3,220 | +15 | +0.5% | 116,700 |
| 2021/10/27 | 3,195 | 3,205 | 3,160 | 3,205 | +50 | +1.6% | 77,900 |
| 2021/10/26 | 3,145 | 3,185 | 3,115 | 3,155 | +55 | +1.8% | 77,500 |
| 2021/10/25 | 3,085 | 3,125 | 3,065 | 3,100 | +45 | +1.5% | 77,900 |
| 2021/10/22 | 3,030 | 3,085 | 3,020 | 3,055 | +10 | +0.3% | 67,000 |
| 2021/10/21 | 3,065 | 3,090 | 3,040 | 3,045 | +51 | +1.7% | 94,800 |
| 2021/10/20 | 2,978 | 3,000 | 2,971 | 2,994 | +32 | +1.1% | 59,100 |
| 2021/10/19 | 2,949 | 2,981 | 2,936 | 2,962 | +4 | +0.1% | 86,100 |
| 2021/10/18 | 2,998 | 2,999 | 2,926 | 2,958 | -35 | -1.2% | 117,700 |
| 2021/10/15 | 2,967 | 3,010 | 2,933 | 2,993 | +40 | +1.4% | 210,000 |
| 2021/10/14 | 2,900 | 2,973 | 2,900 | 2,953 | +52 | +1.8% | 116,100 |
| 2021/10/13 | 2,926 | 2,932 | 2,896 | 2,901 | -30 | -1% | 78,200 |
| 2021/10/12 | 2,940 | 2,976 | 2,915 | 2,931 | -25 | -0.8% | 97,000 |
| 2021/10/11 | 2,901 | 2,956 | 2,896 | 2,956 | +58 | +2% | 77,100 |
| 2021/10/08 | 2,945 | 2,945 | 2,893 | 2,898 | -47 | -1.6% | 101,400 |
| 2021/10/07 | 2,947 | 2,975 | 2,921 | 2,945 | -8 | -0.3% | 74,400 |
| 2021/10/06 | 2,967 | 2,991 | 2,937 | 2,953 | -3 | -0.1% | 97,200 |
| 2021/10/05 | 2,980 | 3,015 | 2,940 | 2,956 | -43 | -1.4% | 131,100 |
| 2021/10/04 | 3,040 | 3,040 | 2,987 | 2,999 | +10 | +0.3% | 65,600 |
| 2021/10/01 | 3,050 | 3,050 | 2,989 | 2,989 | -96 | -3.1% | 74,300 |
| 2021/09/30 | 3,110 | 3,135 | 3,075 | 3,085 | -5 | -0.2% | 43,400 |
| 2021/09/29 | 3,100 | 3,100 | 3,045 | 3,090 | -50 | -1.6% | 73,500 |
| 2021/09/28 | 3,140 | 3,155 | 3,110 | 3,140 | +10 | +0.3% | 37,800 |
| 2021/09/27 | 3,155 | 3,175 | 3,125 | 3,130 | -25 | -0.8% | 27,600 |
| 2021/09/24 | 3,155 | 3,160 | 3,130 | 3,155 | +70 | +2.3% | 49,700 |
| 2021/09/22 | 3,140 | 3,145 | 3,085 | 3,085 | -65 | -2.1% | 54,100 |
| 2021/09/21 | 3,150 | 3,170 | 3,135 | 3,150 | -55 | -1.7% | 42,500 |
| 2021/09/17 | 3,220 | 3,230 | 3,195 | 3,205 | -5 | -0.2% | 74,800 |
| 2021/09/16 | 3,210 | 3,230 | 3,175 | 3,210 | +20 | +0.6% | 37,100 |
| 2021/09/15 | 3,200 | 3,200 | 3,175 | 3,190 | -25 | -0.8% | 32,900 |
| 2021/09/14 | 3,155 | 3,215 | 3,155 | 3,215 | +20 | +0.6% | 52,200 |
| 2021/09/13 | 3,160 | 3,195 | 3,145 | 3,195 | +20 | +0.6% | 39,200 |
| 2021/09/10 | 3,160 | 3,185 | 3,140 | 3,175 | -15 | -0.5% | 87,000 |
| 2021/09/09 | 3,165 | 3,190 | 3,160 | 3,190 | -5 | -0.2% | 41,100 |
| 2021/09/08 | 3,175 | 3,195 | 3,150 | 3,195 | +25 | +0.8% | 50,600 |
| 2021/09/07 | 3,150 | 3,170 | 3,150 | 3,170 | +25 | +0.8% | 42,700 |
| 2021/09/06 | 3,175 | 3,180 | 3,130 | 3,145 | -25 | -0.8% | 47,000 |
| 2021/09/03 | 3,145 | 3,170 | 3,130 | 3,170 | +10 | +0.3% | 43,000 |
| 2021/09/02 | 3,160 | 3,165 | 3,140 | 3,160 | ±0 | ±0% | 31,100 |
| 2021/09/01 | 3,170 | 3,175 | 3,135 | 3,160 | -10 | -0.3% | 37,700 |
| 2021/08/31 | 3,160 | 3,175 | 3,135 | 3,170 | -45 | -1.4% | 49,300 |
| 2021/08/30 | 3,170 | 3,215 | 3,165 | 3,215 | +15 | +0.5% | 34,900 |
| 2021/08/27 | 3,190 | 3,200 | 3,160 | 3,200 | -10 | -0.3% | 88,300 |
| 2021/08/26 | 3,245 | 3,245 | 3,200 | 3,210 | -5 | -0.2% | 34,400 |
| 2021/08/25 | 3,275 | 3,275 | 3,210 | 3,215 | -55 | -1.7% | 31,300 |
| 2021/08/24 | 3,255 | 3,270 | 3,230 | 3,270 | +10 | +0.3% | 30,100 |
| 2021/08/23 | 3,230 | 3,275 | 3,230 | 3,260 | +80 | +2.5% | 31,200 |
| 2021/08/20 | 3,190 | 3,210 | 3,150 | 3,180 | -10 | -0.3% | 35,800 |
751～
800
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
