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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,644 | 2,677 | 2,637 | 2,667 | -27 | -1% | 27,800 |
| 2024/09/06 | 2,703 | 2,715 | 2,682 | 2,694 | -4 | -0.1% | 24,500 |
| 2024/09/05 | 2,678 | 2,720 | 2,670 | 2,698 | +25 | +0.9% | 26,700 |
| 2024/09/04 | 2,733 | 2,735 | 2,671 | 2,673 | -71 | -2.6% | 39,300 |
| 2024/09/03 | 2,715 | 2,750 | 2,712 | 2,744 | +44 | +1.6% | 37,500 |
| 2024/09/02 | 2,708 | 2,718 | 2,673 | 2,700 | +17 | +0.6% | 46,200 |
| 2024/08/30 | 2,642 | 2,702 | 2,642 | 2,683 | +41 | +1.6% | 68,900 |
| 2024/08/29 | 2,682 | 2,695 | 2,635 | 2,642 | -65 | -2.4% | 116,200 |
| 2024/08/28 | 2,729 | 2,746 | 2,691 | 2,707 | -32 | -1.2% | 137,100 |
| 2024/08/27 | 2,732 | 2,750 | 2,729 | 2,739 | +28 | +1% | 49,200 |
| 2024/08/26 | 2,689 | 2,717 | 2,688 | 2,711 | +21 | +0.8% | 34,100 |
| 2024/08/23 | 2,681 | 2,711 | 2,681 | 2,690 | +13 | +0.5% | 41,400 |
| 2024/08/22 | 2,671 | 2,692 | 2,660 | 2,677 | +29 | +1.1% | 22,200 |
| 2024/08/21 | 2,640 | 2,665 | 2,640 | 2,648 | -20 | -0.7% | 48,300 |
| 2024/08/20 | 2,664 | 2,682 | 2,657 | 2,668 | +28 | +1.1% | 33,900 |
| 2024/08/19 | 2,630 | 2,679 | 2,622 | 2,640 | +14 | +0.5% | 61,800 |
| 2024/08/16 | 2,595 | 2,628 | 2,589 | 2,626 | +38 | +1.5% | 37,400 |
| 2024/08/15 | 2,598 | 2,599 | 2,566 | 2,588 | +6 | +0.2% | 56,400 |
| 2024/08/14 | 2,560 | 2,583 | 2,548 | 2,582 | +25 | +1% | 55,500 |
| 2024/08/13 | 2,600 | 2,626 | 2,544 | 2,557 | -44 | -1.7% | 71,500 |
| 2024/08/09 | 2,641 | 2,644 | 2,565 | 2,601 | +10 | +0.4% | 59,400 |
| 2024/08/08 | 2,556 | 2,638 | 2,556 | 2,591 | +11 | +0.4% | 62,000 |
| 2024/08/07 | 2,564 | 2,645 | 2,539 | 2,580 | -54 | -2.1% | 68,300 |
| 2024/08/06 | 2,599 | 2,672 | 2,583 | 2,634 | +130 | +5.2% | 81,400 |
| 2024/08/05 | 2,620 | 2,648 | 2,450 | 2,504 | -205 | -7.6% | 119,500 |
| 2024/08/02 | 2,789 | 2,808 | 2,701 | 2,709 | -124 | -4.4% | 107,200 |
| 2024/08/01 | 2,948 | 2,948 | 2,833 | 2,833 | -165 | -5.5% | 108,000 |
| 2024/07/31 | 2,984 | 2,998 | 2,935 | 2,998 | +13 | +0.4% | 71,000 |
| 2024/07/30 | 3,015 | 3,035 | 2,985 | 2,985 | -50 | -1.6% | 54,800 |
| 2024/07/29 | 3,035 | 3,075 | 3,030 | 3,035 | +25 | +0.8% | 36,700 |
| 2024/07/26 | 3,020 | 3,040 | 3,010 | 3,010 | +10 | +0.3% | 47,800 |
| 2024/07/25 | 2,958 | 3,010 | 2,958 | 3,000 | +20 | +0.7% | 55,700 |
| 2024/07/24 | 3,015 | 3,035 | 2,977 | 2,980 | -65 | -2.1% | 63,800 |
| 2024/07/23 | 3,050 | 3,055 | 3,015 | 3,045 | +20 | +0.7% | 54,300 |
| 2024/07/22 | 3,040 | 3,050 | 3,005 | 3,025 | -10 | -0.3% | 49,900 |
| 2024/07/19 | 3,050 | 3,065 | 3,005 | 3,035 | -5 | -0.2% | 61,200 |
| 2024/07/18 | 2,990 | 3,070 | 2,967 | 3,040 | +20 | +0.7% | 73,100 |
| 2024/07/17 | 2,947 | 3,025 | 2,922 | 3,020 | +76 | +2.6% | 109,400 |
| 2024/07/16 | 2,870 | 2,950 | 2,853 | 2,944 | +42 | +1.4% | 109,100 |
| 2024/07/12 | 2,896 | 2,924 | 2,885 | 2,902 | +6 | +0.2% | 73,000 |
| 2024/07/11 | 2,881 | 2,900 | 2,847 | 2,896 | +43 | +1.5% | 60,100 |
| 2024/07/10 | 2,871 | 2,871 | 2,835 | 2,853 | -7 | -0.2% | 45,400 |
| 2024/07/09 | 2,868 | 2,874 | 2,835 | 2,860 | +9 | +0.3% | 57,300 |
| 2024/07/08 | 2,881 | 2,881 | 2,851 | 2,851 | -30 | -1% | 48,200 |
| 2024/07/05 | 2,910 | 2,916 | 2,881 | 2,881 | -28 | -1% | 32,600 |
| 2024/07/04 | 2,894 | 2,917 | 2,888 | 2,909 | +24 | +0.8% | 47,900 |
| 2024/07/03 | 2,900 | 2,908 | 2,885 | 2,885 | -18 | -0.6% | 24,000 |
| 2024/07/02 | 2,894 | 2,919 | 2,882 | 2,903 | +3 | +0.1% | 46,600 |
| 2024/07/01 | 2,939 | 2,944 | 2,895 | 2,900 | -6 | -0.2% | 50,900 |
| 2024/06/28 | 2,970 | 2,970 | 2,906 | 2,906 | -67 | -2.3% | 78,700 |
51～
100
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
