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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,310 | 3,335 | 3,290 | 3,295 | -20 | -0.6% | 43,200 |
| 2021/05/10 | 3,350 | 3,350 | 3,315 | 3,315 | -20 | -0.6% | 16,000 |
| 2021/05/07 | 3,430 | 3,430 | 3,325 | 3,335 | -25 | -0.7% | 30,900 |
| 2021/05/06 | 3,365 | 3,385 | 3,295 | 3,360 | +110 | +3.4% | 57,100 |
| 2021/04/30 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 38,600 |
| 2021/04/28 | 3,265 | 3,315 | 3,265 | 3,290 | +25 | +0.8% | 56,000 |
| 2021/04/27 | 3,285 | 3,305 | 3,240 | 3,265 | -20 | -0.6% | 60,600 |
| 2021/04/26 | 3,325 | 3,360 | 3,245 | 3,285 | -35 | -1.1% | 69,800 |
| 2021/04/23 | 3,330 | 3,350 | 3,310 | 3,320 | -40 | -1.2% | 62,600 |
| 2021/04/22 | 3,355 | 3,375 | 3,300 | 3,360 | +5 | +0.1% | 73,600 |
| 2021/04/21 | 3,365 | 3,370 | 3,320 | 3,355 | -60 | -1.8% | 69,300 |
| 2021/04/20 | 3,485 | 3,485 | 3,400 | 3,415 | -140 | -3.9% | 78,200 |
| 2021/04/19 | 3,600 | 3,615 | 3,545 | 3,555 | -45 | -1.3% | 65,000 |
| 2021/04/16 | 3,630 | 3,650 | 3,550 | 3,600 | -30 | -0.8% | 67,600 |
| 2021/04/15 | 3,725 | 3,730 | 3,585 | 3,630 | -135 | -3.6% | 120,900 |
| 2021/04/14 | 3,730 | 3,795 | 3,710 | 3,765 | +50 | +1.3% | 44,900 |
| 2021/04/13 | 3,745 | 3,780 | 3,710 | 3,715 | +20 | +0.5% | 48,400 |
| 2021/04/12 | 3,650 | 3,700 | 3,640 | 3,695 | +45 | +1.2% | 26,800 |
| 2021/04/09 | 3,655 | 3,670 | 3,605 | 3,650 | +10 | +0.3% | 27,500 |
| 2021/04/08 | 3,690 | 3,690 | 3,620 | 3,640 | -80 | -2.2% | 36,400 |
| 2021/04/07 | 3,730 | 3,740 | 3,690 | 3,720 | -10 | -0.3% | 31,900 |
| 2021/04/06 | 3,660 | 3,730 | 3,645 | 3,730 | +20 | +0.5% | 52,700 |
| 2021/04/05 | 3,675 | 3,710 | 3,650 | 3,710 | +35 | +1% | 33,900 |
| 2021/04/02 | 3,735 | 3,745 | 3,670 | 3,675 | -30 | -0.8% | 25,500 |
| 2021/04/01 | 3,785 | 3,785 | 3,705 | 3,705 | -80 | -2.1% | 29,700 |
| 2021/03/31 | 3,810 | 3,840 | 3,770 | 3,785 | -70 | -1.8% | 30,200 |
| 2021/03/30 | 3,890 | 3,910 | 3,835 | 3,855 | -70 | -1.8% | 42,200 |
| 2021/03/29 | 3,920 | 3,955 | 3,880 | 3,925 | +40 | +1% | 59,200 |
| 2021/03/26 | 3,865 | 3,885 | 3,810 | 3,885 | +70 | +1.8% | 34,400 |
| 2021/03/25 | 3,795 | 3,835 | 3,760 | 3,815 | +90 | +2.4% | 40,800 |
| 2021/03/24 | 3,775 | 3,795 | 3,710 | 3,725 | -85 | -2.2% | 41,100 |
| 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 |
1051～
1100
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
