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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,974 | 2,986 | 2,954 | 2,964 | +7 | +0.2% | 47,800 |
| 2024/06/25 | 2,971 | 2,976 | 2,936 | 2,957 | ±0 | ±0% | 31,600 |
| 2024/06/24 | 2,913 | 2,967 | 2,913 | 2,957 | +57 | +2% | 45,700 |
| 2024/06/21 | 2,920 | 2,944 | 2,900 | 2,900 | -12 | -0.4% | 39,300 |
| 2024/06/20 | 2,931 | 2,931 | 2,890 | 2,912 | -24 | -0.8% | 32,400 |
| 2024/06/19 | 2,890 | 2,936 | 2,890 | 2,936 | +46 | +1.6% | 26,900 |
| 2024/06/18 | 2,863 | 2,896 | 2,859 | 2,890 | +37 | +1.3% | 14,400 |
| 2024/06/17 | 2,886 | 2,886 | 2,833 | 2,853 | -33 | -1.1% | 44,500 |
| 2024/06/14 | 2,870 | 2,904 | 2,860 | 2,886 | -13 | -0.4% | 63,700 |
| 2024/06/13 | 2,928 | 2,928 | 2,889 | 2,899 | -29 | -1% | 27,700 |
| 2024/06/12 | 2,924 | 2,937 | 2,918 | 2,928 | +7 | +0.2% | 17,500 |
| 2024/06/11 | 2,925 | 2,945 | 2,913 | 2,921 | +5 | +0.2% | 19,100 |
| 2024/06/10 | 2,882 | 2,918 | 2,872 | 2,916 | +47 | +1.6% | 18,600 |
| 2024/06/07 | 2,870 | 2,880 | 2,861 | 2,869 | -5 | -0.2% | 11,900 |
| 2024/06/06 | 2,914 | 2,914 | 2,869 | 2,874 | -16 | -0.6% | 18,700 |
| 2024/06/05 | 2,887 | 2,904 | 2,867 | 2,890 | -24 | -0.8% | 37,800 |
| 2024/06/04 | 2,905 | 2,918 | 2,868 | 2,914 | +32 | +1.1% | 45,700 |
| 2024/06/03 | 2,870 | 2,920 | 2,870 | 2,882 | +39 | +1.4% | 40,000 |
| 2024/05/31 | 2,843 | 2,862 | 2,815 | 2,843 | ±0 | ±0% | 62,700 |
| 2024/05/30 | 2,818 | 2,848 | 2,805 | 2,843 | +8 | +0.3% | 42,500 |
| 2024/05/29 | 2,885 | 2,890 | 2,835 | 2,835 | -50 | -1.7% | 44,000 |
| 2024/05/28 | 2,933 | 2,933 | 2,880 | 2,885 | -40 | -1.4% | 37,300 |
| 2024/05/27 | 2,942 | 2,942 | 2,891 | 2,925 | -4 | -0.1% | 40,400 |
| 2024/05/24 | 2,903 | 2,931 | 2,889 | 2,929 | +4 | +0.1% | 44,700 |
| 2024/05/23 | 2,963 | 2,963 | 2,918 | 2,925 | -44 | -1.5% | 45,400 |
| 2024/05/22 | 2,989 | 2,994 | 2,967 | 2,969 | -20 | -0.7% | 44,700 |
| 2024/05/21 | 3,015 | 3,015 | 2,987 | 2,989 | -21 | -0.7% | 33,800 |
| 2024/05/20 | 3,025 | 3,045 | 3,000 | 3,010 | -15 | -0.5% | 34,100 |
| 2024/05/17 | 3,015 | 3,045 | 3,010 | 3,025 | +5 | +0.2% | 30,800 |
| 2024/05/16 | 3,070 | 3,070 | 3,020 | 3,020 | -35 | -1.1% | 19,700 |
| 2024/05/15 | 3,080 | 3,095 | 3,040 | 3,055 | -10 | -0.3% | 19,500 |
| 2024/05/14 | 3,060 | 3,075 | 3,055 | 3,065 | ±0 | ±0% | 22,800 |
| 2024/05/13 | 3,105 | 3,110 | 3,050 | 3,065 | -50 | -1.6% | 29,700 |
| 2024/05/10 | 3,055 | 3,115 | 3,045 | 3,115 | +75 | +2.5% | 37,500 |
| 2024/05/09 | 3,030 | 3,055 | 3,015 | 3,040 | +40 | +1.3% | 29,000 |
| 2024/05/08 | 3,025 | 3,025 | 3,000 | 3,000 | -10 | -0.3% | 32,200 |
| 2024/05/07 | 3,010 | 3,020 | 2,982 | 3,010 | +5 | +0.2% | 39,700 |
| 2024/05/02 | 3,030 | 3,030 | 2,985 | 3,005 | -25 | -0.8% | 41,900 |
| 2024/05/01 | 3,010 | 3,040 | 3,010 | 3,030 | -15 | -0.5% | 23,100 |
| 2024/04/30 | 3,055 | 3,065 | 3,010 | 3,045 | +20 | +0.7% | 56,300 |
| 2024/04/26 | 3,000 | 3,025 | 2,974 | 3,025 | +25 | +0.8% | 55,300 |
| 2024/04/25 | 3,040 | 3,040 | 3,000 | 3,000 | -40 | -1.3% | 50,900 |
| 2024/04/24 | 3,065 | 3,075 | 3,035 | 3,040 | -5 | -0.2% | 49,100 |
| 2024/04/23 | 3,065 | 3,090 | 3,030 | 3,045 | -20 | -0.7% | 51,200 |
| 2024/04/22 | 3,040 | 3,080 | 3,035 | 3,065 | +60 | +2% | 71,700 |
| 2024/04/19 | 3,030 | 3,055 | 2,988 | 3,005 | -35 | -1.2% | 108,900 |
| 2024/04/18 | 3,075 | 3,115 | 3,035 | 3,040 | +10 | +0.3% | 98,500 |
| 2024/04/17 | 3,165 | 3,165 | 3,010 | 3,030 | -120 | -3.8% | 172,000 |
| 2024/04/16 | 3,155 | 3,230 | 3,060 | 3,150 | -260 | -7.6% | 210,600 |
| 2024/04/15 | 3,365 | 3,415 | 3,350 | 3,410 | +10 | +0.3% | 74,600 |
101～
150
件表示中 / 3585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 | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86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 | 277,900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 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
