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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,745 | 3,820 | 3,740 | 3,810 | +65 | +1.7% | 38,500 |
| 2019/07/02 | 3,725 | 3,785 | 3,725 | 3,745 | +20 | +0.5% | 19,000 |
| 2019/07/01 | 3,705 | 3,730 | 3,675 | 3,725 | +65 | +1.8% | 22,000 |
| 2019/06/28 | 3,675 | 3,715 | 3,650 | 3,660 | -30 | -0.8% | 26,000 |
| 2019/06/27 | 3,680 | 3,725 | 3,670 | 3,690 | -20 | -0.5% | 25,500 |
| 2019/06/26 | 3,690 | 3,730 | 3,685 | 3,710 | -50 | -1.3% | 19,200 |
| 2019/06/25 | 3,780 | 3,820 | 3,735 | 3,760 | -5 | -0.1% | 30,800 |
| 2019/06/24 | 3,765 | 3,795 | 3,760 | 3,765 | +5 | +0.1% | 23,800 |
| 2019/06/21 | 3,705 | 3,810 | 3,675 | 3,760 | +60 | +1.6% | 83,900 |
| 2019/06/20 | 3,690 | 3,725 | 3,685 | 3,700 | +20 | +0.5% | 12,800 |
| 2019/06/19 | 3,655 | 3,710 | 3,645 | 3,680 | +20 | +0.5% | 26,600 |
| 2019/06/18 | 3,650 | 3,710 | 3,640 | 3,660 | -15 | -0.4% | 37,300 |
| 2019/06/17 | 3,665 | 3,690 | 3,630 | 3,675 | +10 | +0.3% | 32,000 |
| 2019/06/14 | 3,660 | 3,670 | 3,640 | 3,665 | ±0 | ±0% | 55,800 |
| 2019/06/13 | 3,640 | 3,685 | 3,625 | 3,665 | +10 | +0.3% | 42,300 |
| 2019/06/12 | 3,690 | 3,695 | 3,655 | 3,655 | -15 | -0.4% | 31,700 |
| 2019/06/11 | 3,685 | 3,690 | 3,650 | 3,670 | -20 | -0.5% | 35,200 |
| 2019/06/10 | 3,660 | 3,710 | 3,660 | 3,690 | +35 | +1% | 30,600 |
| 2019/06/07 | 3,640 | 3,685 | 3,640 | 3,655 | +10 | +0.3% | 26,400 |
| 2019/06/06 | 3,650 | 3,670 | 3,630 | 3,645 | -40 | -1.1% | 28,300 |
| 2019/06/05 | 3,660 | 3,700 | 3,660 | 3,685 | +30 | +0.8% | 26,200 |
| 2019/06/04 | 3,645 | 3,670 | 3,640 | 3,655 | +10 | +0.3% | 30,000 |
| 2019/06/03 | 3,605 | 3,660 | 3,580 | 3,645 | -5 | -0.1% | 46,300 |
| 2019/05/31 | 3,660 | 3,675 | 3,635 | 3,650 | -15 | -0.4% | 28,200 |
| 2019/05/30 | 3,715 | 3,725 | 3,655 | 3,665 | -85 | -2.3% | 34,900 |
| 2019/05/29 | 3,800 | 3,820 | 3,745 | 3,750 | -100 | -2.6% | 35,400 |
| 2019/05/28 | 3,920 | 3,950 | 3,840 | 3,850 | -90 | -2.3% | 31,000 |
| 2019/05/27 | 3,915 | 3,950 | 3,890 | 3,940 | +50 | +1.3% | 22,200 |
| 2019/05/24 | 3,855 | 3,910 | 3,850 | 3,890 | +5 | +0.1% | 27,300 |
| 2019/05/23 | 3,850 | 3,900 | 3,850 | 3,885 | +20 | +0.5% | 32,400 |
| 2019/05/22 | 3,845 | 3,880 | 3,845 | 3,865 | -5 | -0.1% | 14,400 |
| 2019/05/21 | 3,800 | 3,875 | 3,790 | 3,870 | +5 | +0.1% | 17,800 |
| 2019/05/20 | 3,910 | 3,955 | 3,845 | 3,865 | -40 | -1% | 17,300 |
| 2019/05/17 | 3,875 | 3,910 | 3,845 | 3,905 | +70 | +1.8% | 27,900 |
| 2019/05/16 | 3,795 | 3,845 | 3,770 | 3,835 | +45 | +1.2% | 24,700 |
| 2019/05/15 | 3,745 | 3,795 | 3,725 | 3,790 | +60 | +1.6% | 40,500 |
| 2019/05/14 | 3,650 | 3,740 | 3,595 | 3,730 | +20 | +0.5% | 34,800 |
| 2019/05/13 | 3,740 | 3,750 | 3,670 | 3,710 | -45 | -1.2% | 56,900 |
| 2019/05/10 | 3,750 | 3,800 | 3,720 | 3,755 | -10 | -0.3% | 48,800 |
| 2019/05/09 | 3,825 | 3,835 | 3,755 | 3,765 | -115 | -3% | 44,600 |
| 2019/05/08 | 3,870 | 3,905 | 3,850 | 3,880 | +10 | +0.3% | 81,100 |
| 2019/05/07 | 3,925 | 3,980 | 3,810 | 3,870 | +40 | +1% | 88,000 |
| 2019/04/26 | 3,780 | 3,850 | 3,725 | 3,830 | -70 | -1.8% | 132,300 |
| 2019/04/25 | 3,935 | 3,950 | 3,880 | 3,900 | +10 | +0.3% | 70,100 |
| 2019/04/24 | 3,960 | 3,990 | 3,885 | 3,890 | -65 | -1.6% | 70,100 |
| 2019/04/23 | 3,995 | 4,010 | 3,935 | 3,955 | -40 | -1% | 28,600 |
| 2019/04/22 | 4,005 | 4,005 | 3,965 | 3,995 | +15 | +0.4% | 26,700 |
| 2019/04/19 | 4,030 | 4,040 | 3,975 | 3,980 | +10 | +0.3% | 33,500 |
| 2019/04/18 | 4,045 | 4,045 | 3,955 | 3,970 | -5 | -0.1% | 61,100 |
| 2019/04/17 | 4,190 | 4,190 | 3,970 | 3,975 | -215 | -5.1% | 159,200 |
1501～
1550
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
