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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/18 | 4,235 | 4,335 | 4,225 | 4,275 | -30 | -0.7% | 114,500 |
| 2018/07/17 | 4,520 | 4,545 | 4,295 | 4,305 | -320 | -6.9% | 197,400 |
| 2018/07/13 | 4,000 | 4,645 | 4,000 | 4,625 | +680 | +17.2% | 467,500 |
| 2018/07/12 | 3,915 | 3,995 | 3,915 | 3,945 | +15 | +0.4% | 70,900 |
| 2018/07/11 | 3,980 | 3,980 | 3,925 | 3,930 | -55 | -1.4% | 70,200 |
| 2018/07/10 | 4,060 | 4,070 | 3,980 | 3,985 | -90 | -2.2% | 58,300 |
| 2018/07/09 | 4,030 | 4,080 | 3,990 | 4,075 | +45 | +1.1% | 54,900 |
| 2018/07/06 | 4,105 | 4,125 | 4,000 | 4,030 | -15 | -0.4% | 75,000 |
| 2018/07/05 | 4,125 | 4,140 | 4,030 | 4,045 | -65 | -1.6% | 77,500 |
| 2018/07/04 | 4,120 | 4,160 | 4,095 | 4,110 | -10 | -0.2% | 74,500 |
| 2018/07/03 | 4,210 | 4,210 | 4,080 | 4,120 | -110 | -2.6% | 108,500 |
| 2018/07/02 | 4,380 | 4,380 | 4,230 | 4,230 | -115 | -2.6% | 56,300 |
| 2018/06/29 | 4,240 | 4,345 | 4,225 | 4,345 | +35 | +0.8% | 100,300 |
| 2018/06/28 | 4,300 | 4,310 | 4,245 | 4,310 | -5 | -0.1% | 81,600 |
| 2018/06/27 | 4,275 | 4,365 | 4,260 | 4,315 | +30 | +0.7% | 62,600 |
| 2018/06/26 | 4,290 | 4,315 | 4,250 | 4,285 | -15 | -0.3% | 68,400 |
| 2018/06/25 | 4,450 | 4,450 | 4,300 | 4,300 | -150 | -3.4% | 60,700 |
| 2018/06/22 | 4,405 | 4,495 | 4,395 | 4,450 | +35 | +0.8% | 86,800 |
1701～
1750
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
