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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,170 | 4,175 | 4,140 | 4,165 | -15 | -0.4% | 59,400 |
| 2017/09/21 | 4,195 | 4,210 | 4,120 | 4,180 | -20 | -0.5% | 88,800 |
| 2017/09/20 | 4,220 | 4,260 | 4,185 | 4,200 | -60 | -1.4% | 100,500 |
| 2017/09/19 | 4,205 | 4,280 | 4,170 | 4,260 | +65 | +1.5% | 78,000 |
| 2017/09/15 | 4,105 | 4,195 | 4,105 | 4,195 | +70 | +1.7% | 85,600 |
| 2017/09/14 | 4,210 | 4,225 | 4,125 | 4,125 | -45 | -1.1% | 76,300 |
| 2017/09/13 | 4,205 | 4,225 | 4,165 | 4,170 | -15 | -0.4% | 53,200 |
| 2017/09/12 | 4,290 | 4,290 | 4,160 | 4,185 | -35 | -0.8% | 71,200 |
| 2017/09/11 | 4,115 | 4,225 | 4,080 | 4,220 | +110 | +2.7% | 78,100 |
| 2017/09/08 | 4,080 | 4,115 | 4,050 | 4,110 | +15 | +0.4% | 55,000 |
| 2017/09/07 | 4,095 | 4,125 | 4,070 | 4,095 | +25 | +0.6% | 61,600 |
| 2017/09/06 | 3,960 | 4,075 | 3,915 | 4,070 | +135 | +3.4% | 88,100 |
| 2017/09/05 | 4,070 | 4,070 | 3,935 | 3,935 | -160 | -3.9% | 97,200 |
| 2017/09/04 | 4,150 | 4,185 | 4,075 | 4,095 | -100 | -2.4% | 100,200 |
| 2017/09/01 | 4,190 | 4,210 | 4,145 | 4,195 | -20 | -0.5% | 70,200 |
| 2017/08/31 | 4,245 | 4,245 | 4,185 | 4,215 | -20 | -0.5% | 57,100 |
| 2017/08/30 | 4,240 | 4,250 | 4,180 | 4,235 | +25 | +0.6% | 61,600 |
| 2017/08/29 | 4,165 | 4,210 | 4,165 | 4,210 | +35 | +0.8% | 99,500 |
| 2017/08/28 | 4,115 | 4,180 | 4,105 | 4,175 | +100 | +2.5% | 140,600 |
| 2017/08/25 | 4,030 | 4,075 | 4,010 | 4,075 | +60 | +1.5% | 73,400 |
| 2017/08/24 | 4,085 | 4,085 | 4,015 | 4,015 | -75 | -1.8% | 69,500 |
| 2017/08/23 | 4,055 | 4,105 | 4,040 | 4,090 | +80 | +2% | 81,100 |
| 2017/08/22 | 4,060 | 4,060 | 4,000 | 4,010 | -60 | -1.5% | 74,200 |
| 2017/08/21 | 4,070 | 4,080 | 4,010 | 4,070 | -5 | -0.1% | 88,800 |
| 2017/08/18 | 4,150 | 4,165 | 4,050 | 4,075 | -110 | -2.6% | 96,900 |
| 2017/08/17 | 4,290 | 4,290 | 4,175 | 4,185 | -85 | -2% | 89,200 |
| 2017/08/16 | 4,330 | 4,330 | 4,245 | 4,270 | +10 | +0.2% | 83,000 |
| 2017/08/15 | 4,215 | 4,265 | 4,200 | 4,260 | +75 | +1.8% | 73,300 |
| 2017/08/14 | 4,120 | 4,185 | 4,090 | 4,185 | +55 | +1.3% | 81,400 |
| 2017/08/10 | 4,120 | 4,150 | 4,110 | 4,130 | +25 | +0.6% | 44,300 |
| 2017/08/09 | 4,085 | 4,110 | 4,060 | 4,105 | ±0 | ±0% | 72,100 |
| 2017/08/08 | 4,150 | 4,175 | 4,095 | 4,105 | -40 | -1% | 65,900 |
| 2017/08/07 | 4,155 | 4,160 | 4,115 | 4,145 | -5 | -0.1% | 61,800 |
| 2017/08/04 | 4,140 | 4,160 | 4,110 | 4,150 | +10 | +0.2% | 61,700 |
| 2017/08/03 | 4,075 | 4,140 | 4,070 | 4,140 | +45 | +1.1% | 81,100 |
| 2017/08/02 | 4,095 | 4,125 | 4,070 | 4,095 | -20 | -0.5% | 99,900 |
| 2017/08/01 | 4,100 | 4,140 | 4,090 | 4,115 | +5 | +0.1% | 84,400 |
| 2017/07/31 | 4,155 | 4,160 | 4,100 | 4,110 | -60 | -1.4% | 71,400 |
| 2017/07/28 | 4,155 | 4,205 | 4,150 | 4,170 | +20 | +0.5% | 71,200 |
| 2017/07/27 | 4,195 | 4,220 | 4,140 | 4,150 | +5 | +0.1% | 96,100 |
| 2017/07/26 | 4,250 | 4,250 | 4,125 | 4,145 | -70 | -1.7% | 107,600 |
| 2017/07/25 | 4,235 | 4,235 | 4,190 | 4,215 | -20 | -0.5% | 72,200 |
| 2017/07/24 | 4,205 | 4,240 | 4,190 | 4,235 | +45 | +1.1% | 66,800 |
| 2017/07/21 | 4,225 | 4,245 | 4,185 | 4,190 | -40 | -0.9% | 64,900 |
| 2017/07/20 | 4,260 | 4,285 | 4,215 | 4,230 | +30 | +0.7% | 80,500 |
| 2017/07/19 | 4,205 | 4,300 | 4,200 | 4,200 | -30 | -0.7% | 87,000 |
| 2017/07/18 | 4,315 | 4,315 | 4,210 | 4,230 | -90 | -2.1% | 111,500 |
| 2017/07/14 | 4,145 | 4,355 | 4,110 | 4,320 | +285 | +7.1% | 324,100 |
| 2017/07/13 | 4,055 | 4,090 | 4,000 | 4,035 | -55 | -1.3% | 156,100 |
| 2017/07/12 | 4,125 | 4,210 | 4,075 | 4,090 | -20 | -0.5% | 131,400 |
1751～
1800
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
