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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,245 | 3,280 | 3,225 | 3,265 | +20 | +0.6% | 32,100 |
| 2021/08/17 | 3,250 | 3,265 | 3,230 | 3,245 | -5 | -0.2% | 26,400 |
| 2021/08/16 | 3,320 | 3,320 | 3,245 | 3,250 | -85 | -2.5% | 35,300 |
| 2021/08/13 | 3,335 | 3,360 | 3,325 | 3,335 | -15 | -0.4% | 23,700 |
| 2021/08/12 | 3,395 | 3,395 | 3,330 | 3,350 | +15 | +0.4% | 16,300 |
| 2021/08/11 | 3,335 | 3,370 | 3,320 | 3,335 | -45 | -1.3% | 20,800 |
| 2021/08/10 | 3,365 | 3,410 | 3,365 | 3,380 | +45 | +1.3% | 27,800 |
| 2021/08/06 | 3,370 | 3,370 | 3,325 | 3,335 | -15 | -0.4% | 20,600 |
| 2021/08/05 | 3,350 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 11,000 |
| 2021/08/04 | 3,440 | 3,440 | 3,370 | 3,370 | -70 | -2% | 16,300 |
| 2021/08/03 | 3,470 | 3,480 | 3,440 | 3,440 | -45 | -1.3% | 11,000 |
| 2021/08/02 | 3,410 | 3,520 | 3,410 | 3,485 | +75 | +2.2% | 36,800 |
| 2021/07/30 | 3,420 | 3,470 | 3,390 | 3,410 | -40 | -1.2% | 56,300 |
| 2021/07/29 | 3,515 | 3,515 | 3,435 | 3,450 | -80 | -2.3% | 28,700 |
| 2021/07/28 | 3,525 | 3,535 | 3,455 | 3,530 | -65 | -1.8% | 48,900 |
| 2021/07/27 | 3,590 | 3,625 | 3,545 | 3,595 | +75 | +2.1% | 75,000 |
| 2021/07/26 | 3,495 | 3,525 | 3,455 | 3,520 | +65 | +1.9% | 69,200 |
| 2021/07/21 | 3,475 | 3,475 | 3,420 | 3,455 | +25 | +0.7% | 30,200 |
| 2021/07/20 | 3,365 | 3,445 | 3,365 | 3,430 | +15 | +0.4% | 33,400 |
| 2021/07/19 | 3,410 | 3,440 | 3,355 | 3,415 | -5 | -0.1% | 57,300 |
| 2021/07/16 | 3,390 | 3,450 | 3,360 | 3,420 | ±0 | ±0% | 41,600 |
| 2021/07/15 | 3,515 | 3,665 | 3,410 | 3,420 | -25 | -0.7% | 123,000 |
| 2021/07/14 | 3,400 | 3,485 | 3,395 | 3,445 | +45 | +1.3% | 67,900 |
| 2021/07/13 | 3,355 | 3,430 | 3,355 | 3,400 | +45 | +1.3% | 45,600 |
| 2021/07/12 | 3,265 | 3,355 | 3,265 | 3,355 | +135 | +4.2% | 36,500 |
| 2021/07/09 | 3,220 | 3,240 | 3,185 | 3,220 | -45 | -1.4% | 46,000 |
| 2021/07/08 | 3,290 | 3,305 | 3,265 | 3,265 | -15 | -0.5% | 22,100 |
| 2021/07/07 | 3,295 | 3,315 | 3,270 | 3,280 | -55 | -1.6% | 17,800 |
| 2021/07/06 | 3,355 | 3,385 | 3,335 | 3,335 | +10 | +0.3% | 33,100 |
| 2021/07/05 | 3,380 | 3,380 | 3,325 | 3,325 | -35 | -1% | 13,900 |
| 2021/07/02 | 3,360 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 43,100 |
| 2021/07/01 | 3,330 | 3,340 | 3,295 | 3,330 | +40 | +1.2% | 26,300 |
| 2021/06/30 | 3,370 | 3,370 | 3,290 | 3,290 | -35 | -1.1% | 26,500 |
| 2021/06/29 | 3,340 | 3,340 | 3,295 | 3,325 | -35 | -1% | 58,100 |
| 2021/06/28 | 3,340 | 3,375 | 3,315 | 3,360 | +50 | +1.5% | 27,700 |
| 2021/06/25 | 3,370 | 3,370 | 3,305 | 3,310 | -30 | -0.9% | 35,100 |
| 2021/06/24 | 3,370 | 3,370 | 3,320 | 3,340 | -10 | -0.3% | 23,500 |
| 2021/06/23 | 3,370 | 3,370 | 3,300 | 3,350 | +10 | +0.3% | 36,700 |
| 2021/06/22 | 3,345 | 3,385 | 3,295 | 3,340 | +80 | +2.5% | 48,400 |
| 2021/06/21 | 3,310 | 3,320 | 3,260 | 3,260 | -120 | -3.6% | 43,200 |
| 2021/06/18 | 3,400 | 3,415 | 3,360 | 3,380 | +35 | +1% | 39,700 |
| 2021/06/17 | 3,400 | 3,400 | 3,335 | 3,345 | -65 | -1.9% | 28,000 |
| 2021/06/16 | 3,475 | 3,480 | 3,400 | 3,410 | -75 | -2.2% | 34,800 |
| 2021/06/15 | 3,460 | 3,485 | 3,435 | 3,485 | +25 | +0.7% | 31,400 |
| 2021/06/14 | 3,455 | 3,505 | 3,440 | 3,460 | +45 | +1.3% | 59,600 |
| 2021/06/11 | 3,405 | 3,415 | 3,360 | 3,415 | +30 | +0.9% | 53,100 |
| 2021/06/10 | 3,370 | 3,395 | 3,360 | 3,385 | +25 | +0.7% | 31,100 |
| 2021/06/09 | 3,320 | 3,375 | 3,320 | 3,360 | +45 | +1.4% | 29,800 |
| 2021/06/08 | 3,270 | 3,335 | 3,270 | 3,315 | +40 | +1.2% | 29,900 |
| 2021/06/07 | 3,300 | 3,300 | 3,265 | 3,275 | +20 | +0.6% | 21,900 |
951～
1000
件表示中 / 3735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 | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| ＤｙＤｏ | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| 理ビタミン | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
| エスビー | 304,000円 | +2.8% | +1.6% | 1.58% | 9.67倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
