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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,280 | 4,345 | 4,235 | 4,295 | +10 | +0.2% | 126,100 |
| 2018/02/20 | 4,310 | 4,340 | 4,285 | 4,285 | -15 | -0.3% | 95,100 |
| 2018/02/19 | 4,290 | 4,325 | 4,280 | 4,300 | +35 | +0.8% | 85,800 |
| 2018/02/16 | 4,260 | 4,320 | 4,255 | 4,265 | +45 | +1.1% | 89,900 |
| 2018/02/15 | 4,240 | 4,275 | 4,195 | 4,220 | -10 | -0.2% | 80,700 |
| 2018/02/14 | 4,310 | 4,360 | 4,225 | 4,230 | -105 | -2.4% | 107,400 |
| 2018/02/13 | 4,440 | 4,450 | 4,335 | 4,335 | -75 | -1.7% | 89,500 |
| 2018/02/09 | 4,315 | 4,425 | 4,290 | 4,410 | -60 | -1.3% | 78,100 |
| 2018/02/08 | 4,445 | 4,505 | 4,445 | 4,470 | +25 | +0.6% | 90,300 |
| 2018/02/07 | 4,545 | 4,630 | 4,445 | 4,445 | +85 | +1.9% | 97,500 |
| 2018/02/06 | 4,495 | 4,515 | 4,295 | 4,360 | -275 | -5.9% | 136,700 |
| 2018/02/05 | 4,720 | 4,725 | 4,635 | 4,635 | -155 | -3.2% | 102,800 |
| 2018/02/02 | 4,810 | 4,825 | 4,770 | 4,790 | -40 | -0.8% | 68,300 |
| 2018/02/01 | 4,790 | 4,840 | 4,765 | 4,830 | +80 | +1.7% | 77,300 |
| 2018/01/31 | 4,795 | 4,870 | 4,750 | 4,750 | -20 | -0.4% | 99,300 |
| 2018/01/30 | 4,780 | 4,795 | 4,730 | 4,770 | -10 | -0.2% | 64,600 |
| 2018/01/29 | 4,840 | 4,840 | 4,770 | 4,780 | +10 | +0.2% | 38,500 |
| 2018/01/26 | 4,820 | 4,830 | 4,770 | 4,770 | +20 | +0.4% | 49,300 |
| 2018/01/25 | 4,830 | 4,830 | 4,740 | 4,750 | -95 | -2% | 62,300 |
| 2018/01/24 | 4,860 | 4,875 | 4,840 | 4,845 | -15 | -0.3% | 36,200 |
| 2018/01/23 | 4,905 | 4,905 | 4,830 | 4,860 | -35 | -0.7% | 65,300 |
| 2018/01/22 | 4,825 | 4,910 | 4,820 | 4,895 | +60 | +1.2% | 91,700 |
| 2018/01/19 | 4,960 | 4,980 | 4,835 | 4,835 | -115 | -2.3% | 105,200 |
| 2018/01/18 | 4,980 | 5,030 | 4,940 | 4,950 | +40 | +0.8% | 131,200 |
| 2018/01/17 | 4,955 | 4,985 | 4,895 | 4,910 | -40 | -0.8% | 96,500 |
| 2018/01/16 | 4,820 | 4,955 | 4,785 | 4,950 | +150 | +3.1% | 131,600 |
| 2018/01/15 | 4,680 | 4,835 | 4,670 | 4,800 | +105 | +2.2% | 153,700 |
| 2018/01/12 | 4,775 | 4,830 | 4,545 | 4,695 | -315 | -6.3% | 406,000 |
| 2018/01/11 | 5,010 | 5,060 | 4,980 | 5,010 | -50 | -1% | 66,400 |
| 2018/01/10 | 5,150 | 5,150 | 5,040 | 5,060 | -100 | -1.9% | 79,400 |
| 2018/01/09 | 5,140 | 5,160 | 5,060 | 5,160 | +20 | +0.4% | 71,200 |
| 2018/01/05 | 5,160 | 5,190 | 5,140 | 5,140 | -30 | -0.6% | 49,000 |
| 2018/01/04 | 5,120 | 5,190 | 5,070 | 5,170 | +50 | +1% | 86,300 |
| 2017/12/29 | 5,090 | 5,180 | 5,050 | 5,120 | -10 | -0.2% | 59,200 |
| 2017/12/28 | 5,170 | 5,170 | 5,120 | 5,130 | -40 | -0.8% | 52,000 |
| 2017/12/27 | 5,120 | 5,200 | 5,120 | 5,170 | ±0 | ±0% | 61,100 |
| 2017/12/26 | 5,220 | 5,220 | 5,130 | 5,170 | -10 | -0.2% | 63,400 |
| 2017/12/25 | 5,110 | 5,200 | 5,030 | 5,180 | +130 | +2.6% | 93,700 |
| 2017/12/22 | 4,915 | 5,070 | 4,865 | 5,050 | +85 | +1.7% | 132,300 |
| 2017/12/21 | 4,955 | 5,000 | 4,925 | 4,965 | -25 | -0.5% | 60,900 |
| 2017/12/20 | 4,985 | 5,010 | 4,985 | 4,990 | -10 | -0.2% | 40,900 |
| 2017/12/19 | 5,060 | 5,070 | 4,995 | 5,000 | -60 | -1.2% | 57,800 |
| 2017/12/18 | 5,130 | 5,130 | 5,030 | 5,060 | ±0 | ±0% | 70,500 |
| 2017/12/15 | 5,110 | 5,160 | 5,060 | 5,060 | -70 | -1.4% | 187,100 |
| 2017/12/14 | 5,290 | 5,300 | 5,110 | 5,130 | -100 | -1.9% | 75,400 |
| 2017/12/13 | 5,150 | 5,250 | 5,110 | 5,230 | +230 | +4.6% | 104,500 |
| 2017/12/12 | 5,090 | 5,140 | 4,990 | 5,000 | -70 | -1.4% | 53,900 |
| 2017/12/11 | 5,200 | 5,200 | 5,010 | 5,070 | -60 | -1.2% | 51,800 |
| 2017/12/08 | 5,000 | 5,170 | 5,000 | 5,130 | +80 | +1.6% | 77,500 |
| 2017/12/07 | 4,955 | 5,100 | 4,935 | 5,050 | +120 | +2.4% | 68,100 |
1651～
1700
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
