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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,850 | 4,960 | 4,850 | 4,910 | +60 | +1.2% | 55,200 |
| 2018/09/27 | 4,940 | 5,040 | 4,840 | 4,850 | -135 | -2.7% | 63,100 |
| 2018/09/26 | 4,885 | 4,990 | 4,840 | 4,985 | +85 | +1.7% | 64,000 |
| 2018/09/25 | 4,685 | 4,900 | 4,685 | 4,900 | +180 | +3.8% | 94,900 |
| 2018/09/21 | 4,735 | 4,795 | 4,670 | 4,720 | +35 | +0.7% | 130,100 |
| 2018/09/20 | 4,585 | 4,705 | 4,570 | 4,685 | +30 | +0.6% | 83,600 |
| 2018/09/19 | 4,690 | 4,705 | 4,620 | 4,655 | -60 | -1.3% | 62,600 |
| 2018/09/18 | 4,480 | 4,740 | 4,460 | 4,715 | +225 | +5% | 96,200 |
| 2018/09/14 | 4,505 | 4,555 | 4,465 | 4,490 | +65 | +1.5% | 65,200 |
| 2018/09/13 | 4,300 | 4,445 | 4,300 | 4,425 | +125 | +2.9% | 57,100 |
| 2018/09/12 | 4,305 | 4,340 | 4,225 | 4,300 | -135 | -3% | 80,500 |
| 2018/09/11 | 4,330 | 4,450 | 4,305 | 4,435 | +90 | +2.1% | 71,700 |
| 2018/09/10 | 4,370 | 4,370 | 4,325 | 4,345 | +15 | +0.3% | 24,700 |
| 2018/09/07 | 4,305 | 4,345 | 4,245 | 4,330 | +15 | +0.3% | 36,000 |
| 2018/09/06 | 4,355 | 4,360 | 4,300 | 4,315 | -45 | -1% | 31,800 |
| 2018/09/05 | 4,270 | 4,385 | 4,270 | 4,360 | +85 | +2% | 78,200 |
| 2018/09/04 | 4,320 | 4,320 | 4,245 | 4,275 | -25 | -0.6% | 38,200 |
| 2018/09/03 | 4,315 | 4,345 | 4,290 | 4,300 | -55 | -1.3% | 24,100 |
| 2018/08/31 | 4,335 | 4,380 | 4,320 | 4,355 | +5 | +0.1% | 35,900 |
| 2018/08/30 | 4,305 | 4,385 | 4,295 | 4,350 | +65 | +1.5% | 36,100 |
| 2018/08/29 | 4,270 | 4,320 | 4,230 | 4,285 | -25 | -0.6% | 33,700 |
| 2018/08/28 | 4,345 | 4,345 | 4,270 | 4,310 | +15 | +0.3% | 56,500 |
| 2018/08/27 | 4,260 | 4,330 | 4,260 | 4,295 | +45 | +1.1% | 31,200 |
| 2018/08/24 | 4,240 | 4,290 | 4,220 | 4,250 | +40 | +1% | 29,100 |
| 2018/08/23 | 4,200 | 4,220 | 4,180 | 4,210 | +50 | +1.2% | 16,100 |
| 2018/08/22 | 4,125 | 4,170 | 4,120 | 4,160 | +15 | +0.4% | 47,400 |
| 2018/08/21 | 4,140 | 4,175 | 4,120 | 4,145 | -25 | -0.6% | 29,800 |
| 2018/08/20 | 4,200 | 4,205 | 4,155 | 4,170 | -30 | -0.7% | 31,600 |
| 2018/08/17 | 4,255 | 4,255 | 4,190 | 4,200 | +5 | +0.1% | 55,600 |
| 2018/08/16 | 4,215 | 4,225 | 4,145 | 4,195 | -25 | -0.6% | 38,400 |
| 2018/08/15 | 4,275 | 4,280 | 4,195 | 4,220 | -55 | -1.3% | 34,500 |
| 2018/08/14 | 4,235 | 4,275 | 4,190 | 4,275 | +75 | +1.8% | 46,000 |
| 2018/08/13 | 4,205 | 4,230 | 4,175 | 4,200 | -70 | -1.6% | 42,500 |
| 2018/08/10 | 4,325 | 4,345 | 4,250 | 4,270 | -50 | -1.2% | 35,900 |
| 2018/08/09 | 4,250 | 4,335 | 4,190 | 4,320 | +30 | +0.7% | 47,800 |
| 2018/08/08 | 4,200 | 4,325 | 4,200 | 4,290 | +75 | +1.8% | 50,400 |
| 2018/08/07 | 4,160 | 4,220 | 4,155 | 4,215 | +25 | +0.6% | 32,300 |
| 2018/08/06 | 4,250 | 4,280 | 4,190 | 4,190 | -55 | -1.3% | 49,700 |
| 2018/08/03 | 4,260 | 4,270 | 4,225 | 4,245 | -60 | -1.4% | 44,000 |
| 2018/08/02 | 4,330 | 4,390 | 4,295 | 4,305 | -20 | -0.5% | 43,800 |
| 2018/08/01 | 4,360 | 4,385 | 4,300 | 4,325 | -60 | -1.4% | 57,600 |
| 2018/07/31 | 4,515 | 4,535 | 4,340 | 4,385 | -140 | -3.1% | 175,600 |
| 2018/07/30 | 4,505 | 4,575 | 4,490 | 4,525 | -45 | -1% | 50,600 |
| 2018/07/27 | 4,465 | 4,580 | 4,445 | 4,570 | +110 | +2.5% | 90,100 |
| 2018/07/26 | 4,410 | 4,475 | 4,380 | 4,460 | +95 | +2.2% | 52,500 |
| 2018/07/25 | 4,365 | 4,395 | 4,325 | 4,365 | ±0 | ±0% | 49,000 |
| 2018/07/24 | 4,335 | 4,380 | 4,275 | 4,365 | +55 | +1.3% | 60,300 |
| 2018/07/23 | 4,340 | 4,415 | 4,270 | 4,310 | -20 | -0.5% | 69,700 |
| 2018/07/20 | 4,235 | 4,345 | 4,225 | 4,330 | +65 | +1.5% | 79,700 |
| 2018/07/19 | 4,230 | 4,295 | 4,185 | 4,265 | -10 | -0.2% | 85,600 |
1501～
1550
件表示中 / 3586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 | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91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 | 277,600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 |
| 亀田菓 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98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 | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
