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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/04 | 3,310 | 3,315 | 3,250 | 3,255 | -45 | -1.4% | 32,500 |
| 2021/06/03 | 3,245 | 3,305 | 3,245 | 3,300 | +45 | +1.4% | 35,400 |
| 2021/06/02 | 3,230 | 3,280 | 3,215 | 3,255 | ±0 | ±0% | 43,600 |
| 2021/06/01 | 3,230 | 3,260 | 3,200 | 3,255 | +40 | +1.2% | 35,700 |
| 2021/05/31 | 3,290 | 3,320 | 3,215 | 3,215 | -75 | -2.3% | 34,700 |
| 2021/05/28 | 3,265 | 3,295 | 3,245 | 3,290 | +70 | +2.2% | 26,100 |
| 2021/05/27 | 3,225 | 3,280 | 3,220 | 3,220 | -5 | -0.2% | 53,600 |
| 2021/05/26 | 3,290 | 3,290 | 3,225 | 3,225 | -35 | -1.1% | 20,300 |
| 2021/05/25 | 3,270 | 3,285 | 3,245 | 3,260 | -20 | -0.6% | 18,200 |
| 2021/05/24 | 3,270 | 3,295 | 3,250 | 3,280 | +10 | +0.3% | 13,200 |
| 2021/05/21 | 3,285 | 3,300 | 3,260 | 3,270 | +20 | +0.6% | 18,300 |
| 2021/05/20 | 3,250 | 3,310 | 3,250 | 3,250 | ±0 | ±0% | 20,800 |
| 2021/05/19 | 3,255 | 3,285 | 3,235 | 3,250 | -50 | -1.5% | 25,500 |
| 2021/05/18 | 3,305 | 3,310 | 3,260 | 3,300 | +25 | +0.8% | 30,700 |
| 2021/05/17 | 3,300 | 3,300 | 3,245 | 3,275 | +10 | +0.3% | 20,000 |
| 2021/05/14 | 3,245 | 3,300 | 3,230 | 3,265 | +50 | +1.6% | 32,800 |
| 2021/05/13 | 3,225 | 3,280 | 3,210 | 3,215 | -25 | -0.8% | 37,800 |
| 2021/05/12 | 3,255 | 3,290 | 3,205 | 3,240 | -55 | -1.7% | 35,700 |
1001～
1050
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
