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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,150 | 3,160 | 3,110 | 3,150 | +35 | +1.1% | 77,900 |
| 2019/09/12 | 3,140 | 3,140 | 3,070 | 3,115 | +15 | +0.5% | 62,300 |
| 2019/09/11 | 3,060 | 3,140 | 3,060 | 3,100 | +40 | +1.3% | 54,800 |
| 2019/09/10 | 3,015 | 3,065 | 2,995 | 3,060 | +45 | +1.5% | 70,300 |
| 2019/09/09 | 2,980 | 3,020 | 2,973 | 3,015 | +36 | +1.2% | 30,200 |
| 2019/09/06 | 3,030 | 3,035 | 2,968 | 2,979 | -51 | -1.7% | 46,300 |
| 2019/09/05 | 2,953 | 3,055 | 2,949 | 3,030 | +90 | +3.1% | 68,000 |
| 2019/09/04 | 2,993 | 2,993 | 2,931 | 2,940 | -65 | -2.2% | 44,900 |
| 2019/09/03 | 2,951 | 3,040 | 2,948 | 3,005 | +58 | +2% | 39,700 |
| 2019/09/02 | 2,999 | 3,020 | 2,931 | 2,947 | -68 | -2.3% | 89,300 |
| 2019/08/30 | 3,055 | 3,060 | 2,983 | 3,015 | -10 | -0.3% | 100,600 |
| 2019/08/29 | 3,065 | 3,070 | 2,998 | 3,025 | -45 | -1.5% | 49,100 |
| 2019/08/28 | 3,090 | 3,090 | 3,025 | 3,070 | -15 | -0.5% | 87,500 |
| 2019/08/27 | 3,065 | 3,115 | 3,065 | 3,085 | +65 | +2.2% | 39,400 |
| 2019/08/26 | 3,000 | 3,045 | 2,969 | 3,020 | -40 | -1.3% | 61,500 |
| 2019/08/23 | 3,060 | 3,090 | 3,040 | 3,060 | +35 | +1.2% | 46,400 |
| 2019/08/22 | 3,070 | 3,080 | 3,015 | 3,025 | -40 | -1.3% | 48,100 |
| 2019/08/21 | 3,115 | 3,130 | 3,050 | 3,065 | -80 | -2.5% | 24,700 |
| 2019/08/20 | 3,105 | 3,145 | 3,100 | 3,145 | +30 | +1% | 21,900 |
| 2019/08/19 | 3,100 | 3,125 | 3,095 | 3,115 | +30 | +1% | 25,800 |
| 2019/08/16 | 3,110 | 3,115 | 3,075 | 3,085 | -25 | -0.8% | 14,000 |
| 2019/08/15 | 3,075 | 3,120 | 3,050 | 3,110 | -35 | -1.1% | 29,000 |
| 2019/08/14 | 3,135 | 3,155 | 3,115 | 3,145 | +20 | +0.6% | 30,300 |
| 2019/08/13 | 3,160 | 3,160 | 3,105 | 3,125 | -70 | -2.2% | 41,700 |
| 2019/08/09 | 3,175 | 3,235 | 3,175 | 3,195 | +25 | +0.8% | 22,300 |
| 2019/08/08 | 3,200 | 3,200 | 3,135 | 3,170 | -50 | -1.6% | 55,500 |
| 2019/08/07 | 3,200 | 3,250 | 3,185 | 3,220 | -20 | -0.6% | 44,000 |
| 2019/08/06 | 3,120 | 3,245 | 3,090 | 3,240 | +20 | +0.6% | 59,600 |
| 2019/08/05 | 3,285 | 3,290 | 3,150 | 3,220 | -70 | -2.1% | 63,200 |
| 2019/08/02 | 3,285 | 3,325 | 3,180 | 3,290 | -25 | -0.8% | 126,800 |
| 2019/08/01 | 3,330 | 3,345 | 3,300 | 3,315 | -45 | -1.3% | 79,800 |
| 2019/07/31 | 3,440 | 3,445 | 3,330 | 3,360 | -90 | -2.6% | 103,200 |
| 2019/07/30 | 3,430 | 3,460 | 3,425 | 3,450 | ±0 | ±0% | 35,400 |
| 2019/07/29 | 3,465 | 3,480 | 3,435 | 3,450 | -5 | -0.1% | 27,900 |
| 2019/07/26 | 3,490 | 3,490 | 3,440 | 3,455 | -5 | -0.1% | 23,600 |
| 2019/07/25 | 3,470 | 3,485 | 3,450 | 3,460 | -10 | -0.3% | 33,500 |
| 2019/07/24 | 3,510 | 3,510 | 3,450 | 3,470 | +5 | +0.1% | 37,600 |
| 2019/07/23 | 3,460 | 3,515 | 3,440 | 3,465 | +15 | +0.4% | 36,000 |
| 2019/07/22 | 3,440 | 3,495 | 3,415 | 3,450 | -5 | -0.1% | 45,200 |
| 2019/07/19 | 3,325 | 3,455 | 3,325 | 3,455 | +175 | +5.3% | 84,300 |
| 2019/07/18 | 3,475 | 3,485 | 3,265 | 3,280 | -195 | -5.6% | 121,700 |
| 2019/07/17 | 3,570 | 3,615 | 3,475 | 3,475 | -95 | -2.7% | 71,800 |
| 2019/07/16 | 3,685 | 3,725 | 3,560 | 3,570 | -255 | -6.7% | 139,200 |
| 2019/07/12 | 3,865 | 3,885 | 3,825 | 3,825 | -40 | -1% | 20,700 |
| 2019/07/11 | 3,795 | 3,880 | 3,795 | 3,865 | +70 | +1.8% | 22,400 |
| 2019/07/10 | 3,770 | 3,815 | 3,755 | 3,795 | -20 | -0.5% | 35,700 |
| 2019/07/09 | 3,875 | 3,890 | 3,805 | 3,815 | -65 | -1.7% | 29,400 |
| 2019/07/08 | 3,860 | 3,915 | 3,860 | 3,880 | ±0 | ±0% | 41,900 |
| 2019/07/05 | 3,900 | 3,915 | 3,850 | 3,880 | ±0 | ±0% | 22,800 |
| 2019/07/04 | 3,805 | 3,890 | 3,805 | 3,880 | +70 | +1.8% | 24,600 |
1451～
1500
件表示中 / 3768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 | 275,900円 | +6.9% | +33.1% | 3.77% | 19.42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 | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10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 | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53倍 | 0.94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 | 249,700円 | +17.4% | +1.5% | 4.33% | 13.85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
