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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,400 | 3,400 | 3,260 | 3,260 | -110 | -3.3% | 37,900 |
| 2022/03/02 | 3,320 | 3,390 | 3,310 | 3,370 | +30 | +0.9% | 61,900 |
| 2022/03/01 | 3,315 | 3,355 | 3,300 | 3,340 | +35 | +1.1% | 43,900 |
| 2022/02/28 | 3,175 | 3,305 | 3,175 | 3,305 | +110 | +3.4% | 86,600 |
| 2022/02/25 | 3,155 | 3,195 | 3,100 | 3,195 | -30 | -0.9% | 122,100 |
| 2022/02/24 | 3,190 | 3,225 | 3,145 | 3,225 | +30 | +0.9% | 546,400 |
| 2022/02/22 | 3,200 | 3,200 | 3,160 | 3,195 | -25 | -0.8% | 198,300 |
| 2022/02/21 | 3,240 | 3,250 | 3,200 | 3,220 | -55 | -1.7% | 150,100 |
| 2022/02/18 | 3,245 | 3,280 | 3,235 | 3,275 | +25 | +0.8% | 135,700 |
| 2022/02/17 | 3,280 | 3,310 | 3,240 | 3,250 | -25 | -0.8% | 66,300 |
| 2022/02/16 | 3,285 | 3,295 | 3,250 | 3,275 | +5 | +0.2% | 65,800 |
| 2022/02/15 | 3,280 | 3,320 | 3,240 | 3,270 | ±0 | ±0% | 64,300 |
| 2022/02/14 | 3,235 | 3,275 | 3,205 | 3,270 | -25 | -0.8% | 75,800 |
| 2022/02/10 | 3,355 | 3,355 | 3,280 | 3,295 | -60 | -1.8% | 64,400 |
| 2022/02/09 | 3,385 | 3,395 | 3,335 | 3,355 | -10 | -0.3% | 52,200 |
| 2022/02/08 | 3,305 | 3,375 | 3,275 | 3,365 | +100 | +3.1% | 89,700 |
| 2022/02/07 | 3,300 | 3,300 | 3,190 | 3,265 | -220 | -6.3% | 114,600 |
| 2022/02/04 | 3,500 | 3,515 | 3,420 | 3,485 | -15 | -0.4% | 66,000 |
| 2022/02/03 | 3,555 | 3,565 | 3,490 | 3,500 | -70 | -2% | 26,200 |
| 2022/02/02 | 3,590 | 3,600 | 3,550 | 3,570 | +35 | +1% | 64,700 |
| 2022/02/01 | 3,520 | 3,550 | 3,505 | 3,535 | +25 | +0.7% | 55,900 |
| 2022/01/31 | 3,465 | 3,530 | 3,440 | 3,510 | +50 | +1.4% | 55,500 |
| 2022/01/28 | 3,380 | 3,460 | 3,350 | 3,460 | +130 | +3.9% | 81,800 |
| 2022/01/27 | 3,315 | 3,360 | 3,285 | 3,330 | +20 | +0.6% | 70,800 |
| 2022/01/26 | 3,285 | 3,315 | 3,235 | 3,310 | +35 | +1.1% | 60,400 |
| 2022/01/25 | 3,290 | 3,290 | 3,215 | 3,275 | -25 | -0.8% | 74,200 |
| 2022/01/24 | 3,280 | 3,300 | 3,240 | 3,300 | +15 | +0.5% | 52,800 |
| 2022/01/21 | 3,220 | 3,285 | 3,165 | 3,285 | -5 | -0.2% | 98,800 |
| 2022/01/20 | 3,440 | 3,455 | 3,285 | 3,290 | -160 | -4.6% | 143,700 |
| 2022/01/19 | 3,500 | 3,590 | 3,435 | 3,450 | -25 | -0.7% | 94,700 |
| 2022/01/18 | 3,510 | 3,545 | 3,460 | 3,475 | -20 | -0.6% | 58,000 |
| 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 |
851～
900
件表示中 / 3767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 | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38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 | 290,700円 | +4.6% | -4.4% | 3.78% | 10.53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 | 269,000円 | +5.2% | +9.2% | 1.12% | 21.26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 | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07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 | 249,600円 | +17.4% | +1.5% | 4.33% | 13.84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
