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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 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 |
901～
950
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
