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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,300 | 3,300 | 3,265 | 3,275 | +20 | +0.6% | 21,900 |
| 2021/06/04 | 3,310 | 3,315 | 3,250 | 3,255 | -45 | -1.4% | 32,500 |
| 2021/06/03 | 3,245 | 3,305 | 3,245 | 3,300 | +45 | +1.4% | 35,400 |
| 2021/06/02 | 3,230 | 3,280 | 3,215 | 3,255 | ±0 | ±0% | 43,600 |
| 2021/06/01 | 3,230 | 3,260 | 3,200 | 3,255 | +40 | +1.2% | 35,700 |
| 2021/05/31 | 3,290 | 3,320 | 3,215 | 3,215 | -75 | -2.3% | 34,700 |
| 2021/05/28 | 3,265 | 3,295 | 3,245 | 3,290 | +70 | +2.2% | 26,100 |
| 2021/05/27 | 3,225 | 3,280 | 3,220 | 3,220 | -5 | -0.2% | 53,600 |
| 2021/05/26 | 3,290 | 3,290 | 3,225 | 3,225 | -35 | -1.1% | 20,300 |
| 2021/05/25 | 3,270 | 3,285 | 3,245 | 3,260 | -20 | -0.6% | 18,200 |
| 2021/05/24 | 3,270 | 3,295 | 3,250 | 3,280 | +10 | +0.3% | 13,200 |
| 2021/05/21 | 3,285 | 3,300 | 3,260 | 3,270 | +20 | +0.6% | 18,300 |
| 2021/05/20 | 3,250 | 3,310 | 3,250 | 3,250 | ±0 | ±0% | 20,800 |
| 2021/05/19 | 3,255 | 3,285 | 3,235 | 3,250 | -50 | -1.5% | 25,500 |
| 2021/05/18 | 3,305 | 3,310 | 3,260 | 3,300 | +25 | +0.8% | 30,700 |
| 2021/05/17 | 3,300 | 3,300 | 3,245 | 3,275 | +10 | +0.3% | 20,000 |
| 2021/05/14 | 3,245 | 3,300 | 3,230 | 3,265 | +50 | +1.6% | 32,800 |
| 2021/05/13 | 3,225 | 3,280 | 3,210 | 3,215 | -25 | -0.8% | 37,800 |
| 2021/05/12 | 3,255 | 3,290 | 3,205 | 3,240 | -55 | -1.7% | 35,700 |
| 2021/05/11 | 3,310 | 3,335 | 3,290 | 3,295 | -20 | -0.6% | 43,200 |
| 2021/05/10 | 3,350 | 3,350 | 3,315 | 3,315 | -20 | -0.6% | 16,000 |
| 2021/05/07 | 3,430 | 3,430 | 3,325 | 3,335 | -25 | -0.7% | 30,900 |
| 2021/05/06 | 3,365 | 3,385 | 3,295 | 3,360 | +110 | +3.4% | 57,100 |
| 2021/04/30 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 38,600 |
| 2021/04/28 | 3,265 | 3,315 | 3,265 | 3,290 | +25 | +0.8% | 56,000 |
| 2021/04/27 | 3,285 | 3,305 | 3,240 | 3,265 | -20 | -0.6% | 60,600 |
| 2021/04/26 | 3,325 | 3,360 | 3,245 | 3,285 | -35 | -1.1% | 69,800 |
| 2021/04/23 | 3,330 | 3,350 | 3,310 | 3,320 | -40 | -1.2% | 62,600 |
| 2021/04/22 | 3,355 | 3,375 | 3,300 | 3,360 | +5 | +0.1% | 73,600 |
| 2021/04/21 | 3,365 | 3,370 | 3,320 | 3,355 | -60 | -1.8% | 69,300 |
| 2021/04/20 | 3,485 | 3,485 | 3,400 | 3,415 | -140 | -3.9% | 78,200 |
| 2021/04/19 | 3,600 | 3,615 | 3,545 | 3,555 | -45 | -1.3% | 65,000 |
| 2021/04/16 | 3,630 | 3,650 | 3,550 | 3,600 | -30 | -0.8% | 67,600 |
| 2021/04/15 | 3,725 | 3,730 | 3,585 | 3,630 | -135 | -3.6% | 120,900 |
| 2021/04/14 | 3,730 | 3,795 | 3,710 | 3,765 | +50 | +1.3% | 44,900 |
| 2021/04/13 | 3,745 | 3,780 | 3,710 | 3,715 | +20 | +0.5% | 48,400 |
| 2021/04/12 | 3,650 | 3,700 | 3,640 | 3,695 | +45 | +1.2% | 26,800 |
| 2021/04/09 | 3,655 | 3,670 | 3,605 | 3,650 | +10 | +0.3% | 27,500 |
| 2021/04/08 | 3,690 | 3,690 | 3,620 | 3,640 | -80 | -2.2% | 36,400 |
| 2021/04/07 | 3,730 | 3,740 | 3,690 | 3,720 | -10 | -0.3% | 31,900 |
| 2021/04/06 | 3,660 | 3,730 | 3,645 | 3,730 | +20 | +0.5% | 52,700 |
| 2021/04/05 | 3,675 | 3,710 | 3,650 | 3,710 | +35 | +1% | 33,900 |
| 2021/04/02 | 3,735 | 3,745 | 3,670 | 3,675 | -30 | -0.8% | 25,500 |
| 2021/04/01 | 3,785 | 3,785 | 3,705 | 3,705 | -80 | -2.1% | 29,700 |
| 2021/03/31 | 3,810 | 3,840 | 3,770 | 3,785 | -70 | -1.8% | 30,200 |
| 2021/03/30 | 3,890 | 3,910 | 3,835 | 3,855 | -70 | -1.8% | 42,200 |
| 2021/03/29 | 3,920 | 3,955 | 3,880 | 3,925 | +40 | +1% | 59,200 |
| 2021/03/26 | 3,865 | 3,885 | 3,810 | 3,885 | +70 | +1.8% | 34,400 |
| 2021/03/25 | 3,795 | 3,835 | 3,760 | 3,815 | +90 | +2.4% | 40,800 |
| 2021/03/24 | 3,775 | 3,795 | 3,710 | 3,725 | -85 | -2.2% | 41,100 |
851～
900
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
