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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 3,950 | 4,205 | 3,950 | 4,190 | +220 | +5.5% | 160,200 |
| 2019/04/15 | 3,865 | 4,000 | 3,810 | 3,970 | -80 | -2% | 173,600 |
| 2019/04/12 | 4,030 | 4,050 | 3,975 | 4,050 | +45 | +1.1% | 48,000 |
| 2019/04/11 | 3,985 | 4,020 | 3,975 | 4,005 | +20 | +0.5% | 25,700 |
| 2019/04/10 | 3,965 | 4,005 | 3,965 | 3,985 | -25 | -0.6% | 16,800 |
| 2019/04/09 | 4,025 | 4,025 | 3,960 | 4,010 | -15 | -0.4% | 32,900 |
| 2019/04/08 | 4,085 | 4,090 | 4,015 | 4,025 | +10 | +0.2% | 23,700 |
| 2019/04/05 | 4,015 | 4,055 | 3,990 | 4,015 | +5 | +0.1% | 34,900 |
| 2019/04/04 | 4,015 | 4,030 | 3,995 | 4,010 | -50 | -1.2% | 60,600 |
| 2019/04/03 | 4,010 | 4,090 | 3,990 | 4,060 | +25 | +0.6% | 66,400 |
| 2019/04/02 | 4,180 | 4,180 | 4,025 | 4,035 | -105 | -2.5% | 33,300 |
| 2019/04/01 | 4,170 | 4,175 | 4,115 | 4,140 | +90 | +2.2% | 39,400 |
| 2019/03/29 | 4,035 | 4,050 | 4,010 | 4,050 | +40 | +1% | 32,300 |
| 2019/03/28 | 4,120 | 4,135 | 3,980 | 4,010 | -180 | -4.3% | 53,800 |
| 2019/03/27 | 4,150 | 4,205 | 4,110 | 4,190 | +80 | +1.9% | 67,900 |
| 2019/03/26 | 4,035 | 4,115 | 4,035 | 4,110 | +110 | +2.8% | 65,000 |
| 2019/03/25 | 3,985 | 4,010 | 3,950 | 4,000 | -55 | -1.4% | 45,900 |
| 2019/03/22 | 4,105 | 4,110 | 4,035 | 4,055 | -45 | -1.1% | 34,700 |
| 2019/03/20 | 4,075 | 4,100 | 4,030 | 4,100 | +25 | +0.6% | 32,100 |
| 2019/03/19 | 4,135 | 4,135 | 4,055 | 4,075 | -90 | -2.2% | 35,300 |
| 2019/03/18 | 4,155 | 4,190 | 4,110 | 4,165 | +60 | +1.5% | 42,700 |
| 2019/03/15 | 4,085 | 4,125 | 4,060 | 4,105 | +25 | +0.6% | 74,000 |
| 2019/03/14 | 4,130 | 4,140 | 4,060 | 4,080 | -50 | -1.2% | 56,200 |
| 2019/03/13 | 4,155 | 4,180 | 4,105 | 4,130 | -70 | -1.7% | 47,100 |
| 2019/03/12 | 4,175 | 4,215 | 4,170 | 4,200 | +25 | +0.6% | 44,400 |
| 2019/03/11 | 4,155 | 4,190 | 4,115 | 4,175 | -15 | -0.4% | 45,700 |
| 2019/03/08 | 4,230 | 4,255 | 4,175 | 4,190 | -105 | -2.4% | 51,400 |
| 2019/03/07 | 4,265 | 4,305 | 4,245 | 4,295 | +40 | +0.9% | 39,800 |
| 2019/03/06 | 4,320 | 4,320 | 4,235 | 4,255 | -70 | -1.6% | 28,700 |
| 2019/03/05 | 4,310 | 4,325 | 4,295 | 4,325 | -25 | -0.6% | 39,900 |
| 2019/03/04 | 4,350 | 4,360 | 4,320 | 4,350 | ±0 | ±0% | 47,000 |
| 2019/03/01 | 4,350 | 4,355 | 4,270 | 4,350 | +35 | +0.8% | 52,100 |
| 2019/02/28 | 4,270 | 4,325 | 4,250 | 4,315 | +50 | +1.2% | 58,500 |
| 2019/02/27 | 4,225 | 4,290 | 4,200 | 4,265 | +40 | +0.9% | 68,300 |
| 2019/02/26 | 4,235 | 4,240 | 4,190 | 4,225 | -75 | -1.7% | 66,200 |
| 2019/02/25 | 4,200 | 4,300 | 4,160 | 4,300 | +155 | +3.7% | 365,900 |
| 2019/02/22 | 4,165 | 4,165 | 4,130 | 4,145 | -10 | -0.2% | 100,900 |
| 2019/02/21 | 4,170 | 4,170 | 4,140 | 4,155 | +20 | +0.5% | 47,600 |
| 2019/02/20 | 4,110 | 4,200 | 4,100 | 4,135 | +60 | +1.5% | 94,700 |
| 2019/02/19 | 4,065 | 4,085 | 4,050 | 4,075 | +10 | +0.2% | 21,900 |
| 2019/02/18 | 4,035 | 4,070 | 4,025 | 4,065 | +100 | +2.5% | 51,800 |
| 2019/02/15 | 3,970 | 3,970 | 3,930 | 3,965 | -45 | -1.1% | 26,700 |
| 2019/02/14 | 4,010 | 4,030 | 4,000 | 4,010 | ±0 | ±0% | 40,100 |
| 2019/02/13 | 4,025 | 4,085 | 4,005 | 4,010 | +5 | +0.1% | 36,500 |
| 2019/02/12 | 3,900 | 4,010 | 3,900 | 4,005 | +105 | +2.7% | 43,200 |
| 2019/02/08 | 3,920 | 3,920 | 3,865 | 3,900 | -40 | -1% | 59,100 |
| 2019/02/07 | 3,975 | 4,000 | 3,935 | 3,940 | -60 | -1.5% | 57,700 |
| 2019/02/06 | 3,990 | 4,005 | 3,975 | 4,000 | -10 | -0.2% | 26,300 |
| 2019/02/05 | 3,980 | 4,010 | 3,965 | 4,010 | +40 | +1% | 47,100 |
| 2019/02/04 | 3,930 | 4,015 | 3,930 | 3,970 | +25 | +0.6% | 58,800 |
1551～
1600
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
