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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 4,815 | 4,975 | 4,815 | 4,930 | +115 | +2.4% | 100,200 |
| 2017/12/05 | 4,825 | 4,835 | 4,780 | 4,815 | -60 | -1.2% | 101,700 |
| 2017/12/04 | 4,930 | 4,985 | 4,875 | 4,875 | -90 | -1.8% | 64,200 |
| 2017/12/01 | 4,925 | 5,000 | 4,880 | 4,965 | +135 | +2.8% | 131,100 |
| 2017/11/30 | 4,875 | 4,895 | 4,785 | 4,830 | -10 | -0.2% | 81,600 |
| 2017/11/29 | 4,780 | 4,855 | 4,730 | 4,840 | +65 | +1.4% | 50,500 |
| 2017/11/28 | 4,810 | 4,810 | 4,745 | 4,775 | -35 | -0.7% | 40,900 |
| 2017/11/27 | 4,845 | 4,850 | 4,780 | 4,810 | +10 | +0.2% | 42,200 |
| 2017/11/24 | 4,705 | 4,830 | 4,705 | 4,800 | +100 | +2.1% | 54,600 |
| 2017/11/22 | 4,790 | 4,790 | 4,680 | 4,700 | -30 | -0.6% | 62,500 |
| 2017/11/21 | 4,780 | 4,830 | 4,730 | 4,730 | -40 | -0.8% | 82,400 |
| 2017/11/20 | 4,650 | 4,785 | 4,615 | 4,770 | +145 | +3.1% | 88,100 |
| 2017/11/17 | 4,645 | 4,680 | 4,610 | 4,625 | +50 | +1.1% | 75,600 |
| 2017/11/16 | 4,540 | 4,610 | 4,520 | 4,575 | +30 | +0.7% | 47,400 |
| 2017/11/15 | 4,650 | 4,685 | 4,515 | 4,545 | -125 | -2.7% | 94,100 |
| 2017/11/14 | 4,570 | 4,690 | 4,535 | 4,670 | +140 | +3.1% | 141,700 |
| 2017/11/13 | 4,600 | 4,630 | 4,525 | 4,530 | -30 | -0.7% | 78,900 |
| 2017/11/10 | 4,340 | 4,570 | 4,330 | 4,560 | +315 | +7.4% | 242,300 |
1851～
1900
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
