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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 2,980 | 3,015 | 2,940 | 2,956 | -43 | -1.4% | 131,100 |
| 2021/10/04 | 3,040 | 3,040 | 2,987 | 2,999 | +10 | +0.3% | 65,600 |
| 2021/10/01 | 3,050 | 3,050 | 2,989 | 2,989 | -96 | -3.1% | 74,300 |
| 2021/09/30 | 3,110 | 3,135 | 3,075 | 3,085 | -5 | -0.2% | 43,400 |
| 2021/09/29 | 3,100 | 3,100 | 3,045 | 3,090 | -50 | -1.6% | 73,500 |
| 2021/09/28 | 3,140 | 3,155 | 3,110 | 3,140 | +10 | +0.3% | 37,800 |
| 2021/09/27 | 3,155 | 3,175 | 3,125 | 3,130 | -25 | -0.8% | 27,600 |
| 2021/09/24 | 3,155 | 3,160 | 3,130 | 3,155 | +70 | +2.3% | 49,700 |
| 2021/09/22 | 3,140 | 3,145 | 3,085 | 3,085 | -65 | -2.1% | 54,100 |
| 2021/09/21 | 3,150 | 3,170 | 3,135 | 3,150 | -55 | -1.7% | 42,500 |
| 2021/09/17 | 3,220 | 3,230 | 3,195 | 3,205 | -5 | -0.2% | 74,800 |
| 2021/09/16 | 3,210 | 3,230 | 3,175 | 3,210 | +20 | +0.6% | 37,100 |
| 2021/09/15 | 3,200 | 3,200 | 3,175 | 3,190 | -25 | -0.8% | 32,900 |
| 2021/09/14 | 3,155 | 3,215 | 3,155 | 3,215 | +20 | +0.6% | 52,200 |
| 2021/09/13 | 3,160 | 3,195 | 3,145 | 3,195 | +20 | +0.6% | 39,200 |
| 2021/09/10 | 3,160 | 3,185 | 3,140 | 3,175 | -15 | -0.5% | 87,000 |
| 2021/09/09 | 3,165 | 3,190 | 3,160 | 3,190 | -5 | -0.2% | 41,100 |
| 2021/09/08 | 3,175 | 3,195 | 3,150 | 3,195 | +25 | +0.8% | 50,600 |
| 2021/09/07 | 3,150 | 3,170 | 3,150 | 3,170 | +25 | +0.8% | 42,700 |
| 2021/09/06 | 3,175 | 3,180 | 3,130 | 3,145 | -25 | -0.8% | 47,000 |
| 2021/09/03 | 3,145 | 3,170 | 3,130 | 3,170 | +10 | +0.3% | 43,000 |
| 2021/09/02 | 3,160 | 3,165 | 3,140 | 3,160 | ±0 | ±0% | 31,100 |
| 2021/09/01 | 3,170 | 3,175 | 3,135 | 3,160 | -10 | -0.3% | 37,700 |
| 2021/08/31 | 3,160 | 3,175 | 3,135 | 3,170 | -45 | -1.4% | 49,300 |
| 2021/08/30 | 3,170 | 3,215 | 3,165 | 3,215 | +15 | +0.5% | 34,900 |
| 2021/08/27 | 3,190 | 3,200 | 3,160 | 3,200 | -10 | -0.3% | 88,300 |
| 2021/08/26 | 3,245 | 3,245 | 3,200 | 3,210 | -5 | -0.2% | 34,400 |
| 2021/08/25 | 3,275 | 3,275 | 3,210 | 3,215 | -55 | -1.7% | 31,300 |
| 2021/08/24 | 3,255 | 3,270 | 3,230 | 3,270 | +10 | +0.3% | 30,100 |
| 2021/08/23 | 3,230 | 3,275 | 3,230 | 3,260 | +80 | +2.5% | 31,200 |
| 2021/08/20 | 3,190 | 3,210 | 3,150 | 3,180 | -10 | -0.3% | 35,800 |
| 2021/08/19 | 3,225 | 3,230 | 3,190 | 3,190 | -75 | -2.3% | 34,100 |
| 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 |
951～
1000
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
