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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,290 | 4,320 | 4,210 | 4,245 | -40 | -0.9% | 82,700 |
| 2017/11/08 | 4,350 | 4,350 | 4,240 | 4,285 | -35 | -0.8% | 92,700 |
| 2017/11/07 | 4,360 | 4,380 | 4,315 | 4,320 | -75 | -1.7% | 71,400 |
| 2017/11/06 | 4,385 | 4,410 | 4,345 | 4,395 | -15 | -0.3% | 57,400 |
| 2017/11/02 | 4,420 | 4,425 | 4,345 | 4,410 | +50 | +1.1% | 98,500 |
| 2017/11/01 | 4,380 | 4,380 | 4,310 | 4,360 | +50 | +1.2% | 109,100 |
| 2017/10/31 | 4,375 | 4,375 | 4,295 | 4,310 | -75 | -1.7% | 122,600 |
| 2017/10/30 | 4,415 | 4,440 | 4,360 | 4,385 | -20 | -0.5% | 255,800 |
| 2017/10/27 | 4,305 | 4,440 | 4,280 | 4,405 | +110 | +2.6% | 141,000 |
| 2017/10/26 | 4,240 | 4,310 | 4,230 | 4,295 | +55 | +1.3% | 80,100 |
| 2017/10/25 | 4,235 | 4,270 | 4,215 | 4,240 | +10 | +0.2% | 77,600 |
| 2017/10/24 | 4,315 | 4,325 | 4,220 | 4,230 | -95 | -2.2% | 101,000 |
| 2017/10/23 | 4,320 | 4,340 | 4,265 | 4,325 | +55 | +1.3% | 76,000 |
| 2017/10/20 | 4,240 | 4,280 | 4,225 | 4,270 | +30 | +0.7% | 79,400 |
| 2017/10/19 | 4,275 | 4,290 | 4,225 | 4,240 | -25 | -0.6% | 105,900 |
| 2017/10/18 | 4,220 | 4,285 | 4,215 | 4,265 | +50 | +1.2% | 132,100 |
| 2017/10/17 | 4,340 | 4,345 | 4,215 | 4,215 | -110 | -2.5% | 157,700 |
| 2017/10/16 | 4,405 | 4,455 | 4,320 | 4,325 | -120 | -2.7% | 178,400 |
| 2017/10/13 | 4,550 | 4,645 | 4,425 | 4,445 | -170 | -3.7% | 324,800 |
| 2017/10/12 | 4,525 | 4,780 | 4,525 | 4,615 | +145 | +3.2% | 230,400 |
| 2017/10/11 | 4,450 | 4,565 | 4,445 | 4,470 | +70 | +1.6% | 150,300 |
| 2017/10/10 | 4,360 | 4,440 | 4,355 | 4,400 | +40 | +0.9% | 119,600 |
| 2017/10/06 | 4,385 | 4,385 | 4,345 | 4,360 | +10 | +0.2% | 56,300 |
| 2017/10/05 | 4,325 | 4,425 | 4,310 | 4,350 | ±0 | ±0% | 88,000 |
| 2017/10/04 | 4,320 | 4,370 | 4,285 | 4,350 | -5 | -0.1% | 76,200 |
| 2017/10/03 | 4,385 | 4,410 | 4,350 | 4,355 | -25 | -0.6% | 96,100 |
| 2017/10/02 | 4,400 | 4,400 | 4,325 | 4,380 | +5 | +0.1% | 83,700 |
| 2017/09/29 | 4,315 | 4,420 | 4,315 | 4,375 | +25 | +0.6% | 105,900 |
| 2017/09/28 | 4,335 | 4,370 | 4,305 | 4,350 | ±0 | ±0% | 136,500 |
| 2017/09/27 | 4,260 | 4,350 | 4,255 | 4,350 | +110 | +2.6% | 128,800 |
| 2017/09/26 | 4,185 | 4,265 | 4,180 | 4,240 | +75 | +1.8% | 110,100 |
| 2017/09/25 | 4,160 | 4,170 | 4,125 | 4,165 | ±0 | ±0% | 65,600 |
| 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 |
1901～
1950
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
