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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,770 | 3,860 | 3,735 | 3,810 | +40 | +1.1% | 44,500 |
| 2021/03/22 | 3,705 | 3,785 | 3,700 | 3,770 | -5 | -0.1% | 36,400 |
| 2021/03/19 | 3,750 | 3,810 | 3,745 | 3,775 | -10 | -0.3% | 77,700 |
| 2021/03/18 | 3,725 | 3,810 | 3,705 | 3,785 | +75 | +2% | 90,200 |
| 2021/03/17 | 3,640 | 3,735 | 3,610 | 3,710 | +55 | +1.5% | 49,700 |
| 2021/03/16 | 3,670 | 3,715 | 3,645 | 3,655 | -5 | -0.1% | 54,300 |
| 2021/03/15 | 3,550 | 3,660 | 3,550 | 3,660 | +110 | +3.1% | 78,100 |
| 2021/03/12 | 3,520 | 3,550 | 3,470 | 3,550 | +75 | +2.2% | 89,600 |
| 2021/03/11 | 3,435 | 3,505 | 3,420 | 3,475 | +65 | +1.9% | 59,700 |
| 2021/03/10 | 3,445 | 3,445 | 3,340 | 3,410 | -65 | -1.9% | 59,600 |
| 2021/03/09 | 3,500 | 3,500 | 3,430 | 3,475 | +25 | +0.7% | 48,100 |
| 2021/03/08 | 3,425 | 3,475 | 3,425 | 3,450 | +65 | +1.9% | 60,200 |
| 2021/03/05 | 3,360 | 3,385 | 3,320 | 3,385 | +25 | +0.7% | 54,400 |
| 2021/03/04 | 3,315 | 3,365 | 3,310 | 3,360 | +25 | +0.7% | 36,300 |
| 2021/03/03 | 3,320 | 3,340 | 3,295 | 3,335 | +20 | +0.6% | 39,000 |
| 2021/03/02 | 3,370 | 3,390 | 3,290 | 3,315 | -65 | -1.9% | 48,100 |
| 2021/03/01 | 3,370 | 3,395 | 3,345 | 3,380 | +110 | +3.4% | 71,800 |
| 2021/02/26 | 3,355 | 3,380 | 3,270 | 3,270 | -90 | -2.7% | 93,300 |
| 2021/02/25 | 3,430 | 3,450 | 3,325 | 3,360 | -50 | -1.5% | 145,500 |
| 2021/02/24 | 3,475 | 3,510 | 3,400 | 3,410 | -55 | -1.6% | 533,700 |
| 2021/02/22 | 3,465 | 3,470 | 3,420 | 3,465 | +45 | +1.3% | 161,300 |
| 2021/02/19 | 3,445 | 3,460 | 3,375 | 3,420 | -65 | -1.9% | 159,300 |
| 2021/02/18 | 3,530 | 3,545 | 3,485 | 3,485 | -30 | -0.9% | 46,400 |
| 2021/02/17 | 3,535 | 3,550 | 3,515 | 3,515 | -35 | -1% | 33,800 |
| 2021/02/16 | 3,545 | 3,565 | 3,530 | 3,550 | +15 | +0.4% | 26,900 |
| 2021/02/15 | 3,500 | 3,540 | 3,495 | 3,535 | +40 | +1.1% | 31,800 |
| 2021/02/12 | 3,515 | 3,530 | 3,495 | 3,495 | -20 | -0.6% | 26,600 |
| 2021/02/10 | 3,515 | 3,540 | 3,510 | 3,515 | -10 | -0.3% | 34,200 |
| 2021/02/09 | 3,490 | 3,530 | 3,485 | 3,525 | +10 | +0.3% | 38,600 |
| 2021/02/08 | 3,475 | 3,540 | 3,475 | 3,515 | +45 | +1.3% | 46,700 |
| 2021/02/05 | 3,470 | 3,520 | 3,455 | 3,470 | +10 | +0.3% | 51,100 |
| 2021/02/04 | 3,470 | 3,535 | 3,455 | 3,460 | ±0 | ±0% | 67,500 |
| 2021/02/03 | 3,405 | 3,475 | 3,405 | 3,460 | +80 | +2.4% | 82,200 |
| 2021/02/02 | 3,365 | 3,395 | 3,335 | 3,380 | ±0 | ±0% | 49,400 |
| 2021/02/01 | 3,420 | 3,425 | 3,365 | 3,380 | -100 | -2.9% | 67,400 |
| 2021/01/29 | 3,460 | 3,515 | 3,435 | 3,480 | +50 | +1.5% | 75,000 |
| 2021/01/28 | 3,400 | 3,495 | 3,395 | 3,430 | ±0 | ±0% | 244,800 |
| 2021/01/27 | 3,425 | 3,475 | 3,410 | 3,430 | +30 | +0.9% | 64,700 |
| 2021/01/26 | 3,410 | 3,435 | 3,340 | 3,400 | -55 | -1.6% | 95,100 |
| 2021/01/25 | 3,345 | 3,455 | 3,345 | 3,455 | +90 | +2.7% | 67,600 |
| 2021/01/22 | 3,355 | 3,380 | 3,340 | 3,365 | -45 | -1.3% | 54,300 |
| 2021/01/21 | 3,460 | 3,460 | 3,380 | 3,410 | ±0 | ±0% | 47,200 |
| 2021/01/20 | 3,405 | 3,470 | 3,340 | 3,410 | -45 | -1.3% | 61,200 |
| 2021/01/19 | 3,485 | 3,485 | 3,360 | 3,455 | -35 | -1% | 84,400 |
| 2021/01/18 | 3,575 | 3,595 | 3,475 | 3,490 | -120 | -3.3% | 46,700 |
| 2021/01/15 | 3,570 | 3,615 | 3,515 | 3,610 | +40 | +1.1% | 79,700 |
| 2021/01/14 | 3,800 | 3,800 | 3,530 | 3,570 | +50 | +1.4% | 176,100 |
| 2021/01/13 | 3,510 | 3,585 | 3,505 | 3,520 | +40 | +1.1% | 73,800 |
| 2021/01/12 | 3,525 | 3,545 | 3,480 | 3,480 | +5 | +0.1% | 80,700 |
| 2021/01/08 | 3,415 | 3,505 | 3,400 | 3,475 | +45 | +1.3% | 62,400 |
901～
950
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
