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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,635 | 4,670 | 4,580 | 4,620 | -15 | -0.3% | 46,700 |
| 2018/11/13 | 4,740 | 4,740 | 4,580 | 4,635 | -165 | -3.4% | 69,300 |
| 2018/11/12 | 4,730 | 4,835 | 4,720 | 4,800 | +60 | +1.3% | 47,300 |
| 2018/11/09 | 4,750 | 4,795 | 4,725 | 4,740 | +5 | +0.1% | 39,200 |
| 2018/11/08 | 4,635 | 4,745 | 4,635 | 4,735 | +130 | +2.8% | 34,600 |
| 2018/11/07 | 4,600 | 4,665 | 4,585 | 4,605 | +5 | +0.1% | 31,000 |
| 2018/11/06 | 4,535 | 4,635 | 4,535 | 4,600 | +60 | +1.3% | 36,400 |
| 2018/11/05 | 4,550 | 4,610 | 4,500 | 4,540 | -25 | -0.5% | 59,500 |
| 2018/11/02 | 4,530 | 4,570 | 4,490 | 4,565 | -15 | -0.3% | 51,000 |
| 2018/11/01 | 4,555 | 4,595 | 4,520 | 4,580 | +25 | +0.5% | 71,300 |
| 2018/10/31 | 4,510 | 4,560 | 4,495 | 4,555 | +130 | +2.9% | 89,200 |
| 2018/10/30 | 4,355 | 4,530 | 4,315 | 4,425 | +140 | +3.3% | 453,000 |
| 2018/10/29 | 4,390 | 4,460 | 4,275 | 4,285 | -145 | -3.3% | 79,700 |
| 2018/10/26 | 4,450 | 4,490 | 4,365 | 4,430 | -35 | -0.8% | 79,800 |
| 2018/10/25 | 4,570 | 4,575 | 4,450 | 4,465 | -175 | -3.8% | 77,000 |
| 2018/10/24 | 4,565 | 4,665 | 4,550 | 4,640 | +60 | +1.3% | 57,300 |
| 2018/10/23 | 4,755 | 4,755 | 4,570 | 4,580 | -185 | -3.9% | 74,900 |
| 2018/10/22 | 4,745 | 4,845 | 4,675 | 4,765 | +35 | +0.7% | 95,800 |
| 2018/10/19 | 4,700 | 4,740 | 4,640 | 4,730 | +20 | +0.4% | 67,800 |
| 2018/10/18 | 4,770 | 4,815 | 4,690 | 4,710 | -55 | -1.2% | 60,300 |
| 2018/10/17 | 4,750 | 4,815 | 4,725 | 4,765 | +15 | +0.3% | 58,100 |
| 2018/10/16 | 4,750 | 4,820 | 4,685 | 4,750 | -65 | -1.3% | 87,700 |
| 2018/10/15 | 4,815 | 5,030 | 4,770 | 4,815 | +280 | +6.2% | 200,200 |
| 2018/10/12 | 4,525 | 4,640 | 4,525 | 4,535 | -55 | -1.2% | 118,900 |
| 2018/10/11 | 4,550 | 4,615 | 4,535 | 4,590 | -75 | -1.6% | 88,800 |
| 2018/10/10 | 4,730 | 4,735 | 4,635 | 4,665 | -25 | -0.5% | 89,600 |
| 2018/10/09 | 4,840 | 4,870 | 4,670 | 4,690 | -175 | -3.6% | 93,800 |
| 2018/10/05 | 4,790 | 4,885 | 4,790 | 4,865 | +60 | +1.2% | 56,800 |
| 2018/10/04 | 4,735 | 4,830 | 4,735 | 4,805 | +55 | +1.2% | 50,000 |
| 2018/10/03 | 4,820 | 4,855 | 4,750 | 4,750 | -95 | -2% | 63,400 |
| 2018/10/02 | 4,800 | 4,885 | 4,770 | 4,845 | -15 | -0.3% | 91,100 |
| 2018/10/01 | 4,840 | 4,930 | 4,835 | 4,860 | -50 | -1% | 57,400 |
| 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 |
1651～
1700
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
