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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,950 | 3,990 | 3,945 | 3,945 | +20 | +0.5% | 52,700 |
| 2019/01/31 | 3,955 | 3,975 | 3,875 | 3,925 | -5 | -0.1% | 104,000 |
| 2019/01/30 | 3,900 | 3,950 | 3,895 | 3,930 | +20 | +0.5% | 123,500 |
| 2019/01/29 | 3,800 | 3,915 | 3,790 | 3,910 | +130 | +3.4% | 65,600 |
| 2019/01/28 | 3,795 | 3,815 | 3,760 | 3,780 | -70 | -1.8% | 71,600 |
| 2019/01/25 | 3,805 | 3,870 | 3,775 | 3,850 | +110 | +2.9% | 68,500 |
| 2019/01/24 | 3,695 | 3,770 | 3,685 | 3,740 | +45 | +1.2% | 51,100 |
| 2019/01/23 | 3,685 | 3,740 | 3,670 | 3,695 | -20 | -0.5% | 60,100 |
| 2019/01/22 | 3,800 | 3,800 | 3,710 | 3,715 | -55 | -1.5% | 43,600 |
| 2019/01/21 | 3,830 | 3,845 | 3,745 | 3,770 | -30 | -0.8% | 51,700 |
| 2019/01/18 | 3,750 | 3,820 | 3,730 | 3,800 | +95 | +2.6% | 47,200 |
| 2019/01/17 | 3,715 | 3,765 | 3,680 | 3,705 | ±0 | ±0% | 76,800 |
| 2019/01/16 | 3,905 | 3,920 | 3,700 | 3,705 | -195 | -5% | 159,800 |
| 2019/01/15 | 3,900 | 3,980 | 3,715 | 3,900 | -350 | -8.2% | 216,400 |
| 2019/01/11 | 4,260 | 4,265 | 4,165 | 4,250 | +65 | +1.6% | 63,300 |
| 2019/01/10 | 4,260 | 4,270 | 4,165 | 4,185 | -80 | -1.9% | 39,900 |
| 2019/01/09 | 4,250 | 4,335 | 4,250 | 4,265 | +110 | +2.6% | 47,000 |
| 2019/01/08 | 4,210 | 4,230 | 4,145 | 4,155 | -55 | -1.3% | 43,400 |
| 2019/01/07 | 4,160 | 4,255 | 4,160 | 4,210 | +120 | +2.9% | 49,900 |
| 2019/01/04 | 3,970 | 4,110 | 3,940 | 4,090 | -5 | -0.1% | 50,600 |
| 2018/12/28 | 4,165 | 4,170 | 4,055 | 4,095 | -75 | -1.8% | 41,000 |
| 2018/12/27 | 4,055 | 4,170 | 4,045 | 4,170 | +245 | +6.2% | 43,800 |
| 2018/12/26 | 3,815 | 3,995 | 3,815 | 3,925 | +85 | +2.2% | 44,200 |
| 2018/12/25 | 3,975 | 3,975 | 3,825 | 3,840 | -245 | -6% | 39,200 |
| 2018/12/21 | 4,265 | 4,265 | 4,040 | 4,085 | -110 | -2.6% | 49,800 |
| 2018/12/20 | 4,290 | 4,305 | 4,150 | 4,195 | -115 | -2.7% | 58,000 |
| 2018/12/19 | 4,325 | 4,370 | 4,285 | 4,310 | -55 | -1.3% | 45,400 |
| 2018/12/18 | 4,455 | 4,485 | 4,345 | 4,365 | -160 | -3.5% | 54,400 |
| 2018/12/17 | 4,545 | 4,545 | 4,495 | 4,525 | ±0 | ±0% | 25,400 |
| 2018/12/14 | 4,600 | 4,600 | 4,515 | 4,525 | -60 | -1.3% | 41,600 |
| 2018/12/13 | 4,545 | 4,610 | 4,510 | 4,585 | +40 | +0.9% | 51,300 |
| 2018/12/12 | 4,455 | 4,545 | 4,425 | 4,545 | +160 | +3.6% | 50,600 |
| 2018/12/11 | 4,435 | 4,475 | 4,335 | 4,385 | -25 | -0.6% | 49,700 |
| 2018/12/10 | 4,540 | 4,545 | 4,400 | 4,410 | -250 | -5.4% | 62,100 |
| 2018/12/07 | 4,700 | 4,720 | 4,610 | 4,660 | -55 | -1.2% | 64,900 |
| 2018/12/06 | 4,835 | 4,840 | 4,680 | 4,715 | -125 | -2.6% | 72,200 |
| 2018/12/05 | 4,760 | 4,855 | 4,745 | 4,840 | +30 | +0.6% | 47,300 |
| 2018/12/04 | 4,870 | 4,890 | 4,795 | 4,810 | -90 | -1.8% | 84,200 |
| 2018/12/03 | 4,950 | 4,965 | 4,855 | 4,900 | -5 | -0.1% | 50,400 |
| 2018/11/30 | 4,870 | 4,910 | 4,815 | 4,905 | +50 | +1% | 67,400 |
| 2018/11/29 | 4,860 | 4,910 | 4,835 | 4,855 | +35 | +0.7% | 41,900 |
| 2018/11/28 | 4,850 | 4,890 | 4,790 | 4,820 | -10 | -0.2% | 50,600 |
| 2018/11/27 | 4,760 | 4,845 | 4,745 | 4,830 | +85 | +1.8% | 29,200 |
| 2018/11/26 | 4,800 | 4,800 | 4,710 | 4,745 | -20 | -0.4% | 34,300 |
| 2018/11/22 | 4,640 | 4,780 | 4,630 | 4,765 | +105 | +2.3% | 37,900 |
| 2018/11/21 | 4,645 | 4,685 | 4,610 | 4,660 | -55 | -1.2% | 41,200 |
| 2018/11/20 | 4,720 | 4,740 | 4,660 | 4,715 | -5 | -0.1% | 29,400 |
| 2018/11/19 | 4,720 | 4,760 | 4,705 | 4,720 | +45 | +1% | 31,900 |
| 2018/11/16 | 4,695 | 4,695 | 4,630 | 4,675 | +20 | +0.4% | 28,800 |
| 2018/11/15 | 4,635 | 4,710 | 4,625 | 4,655 | +35 | +0.8% | 37,100 |
1601～
1650
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
