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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 4,050 | 4,120 | 4,045 | 4,110 | +10 | +0.2% | 54,600 |
| 2017/07/10 | 4,115 | 4,145 | 4,095 | 4,100 | -30 | -0.7% | 64,200 |
| 2017/07/07 | 4,120 | 4,145 | 4,110 | 4,130 | +40 | +1% | 79,000 |
| 2017/07/06 | 4,120 | 4,160 | 4,080 | 4,090 | -25 | -0.6% | 59,700 |
| 2017/07/05 | 4,050 | 4,115 | 4,040 | 4,115 | +30 | +0.7% | 54,700 |
| 2017/07/04 | 4,180 | 4,180 | 4,075 | 4,085 | -80 | -1.9% | 95,000 |
| 2017/07/03 | 4,160 | 4,175 | 4,130 | 4,165 | +30 | +0.7% | 74,500 |
| 2017/06/30 | 4,080 | 4,135 | 4,040 | 4,135 | +10 | +0.2% | 87,800 |
| 2017/06/29 | 4,070 | 4,135 | 4,040 | 4,125 | +95 | +2.4% | 98,200 |
| 2017/06/28 | 4,070 | 4,095 | 4,015 | 4,030 | -60 | -1.5% | 143,500 |
| 2017/06/27 | 4,135 | 4,135 | 4,080 | 4,090 | -10 | -0.2% | 70,300 |
| 2017/06/26 | 4,100 | 4,160 | 4,090 | 4,100 | +5 | +0.1% | 96,300 |
| 2017/06/23 | 4,120 | 4,120 | 4,080 | 4,095 | +35 | +0.9% | 87,500 |
| 2017/06/22 | 4,060 | 4,085 | 4,040 | 4,060 | +30 | +0.7% | 58,000 |
| 2017/06/21 | 3,950 | 4,055 | 3,950 | 4,030 | +65 | +1.6% | 100,800 |
| 2017/06/20 | 3,955 | 3,985 | 3,910 | 3,965 | +10 | +0.3% | 81,900 |
| 2017/06/19 | 3,940 | 3,990 | 3,930 | 3,955 | +25 | +0.6% | 71,200 |
| 2017/06/16 | 4,040 | 4,040 | 3,920 | 3,930 | -65 | -1.6% | 101,900 |
1951～
2000
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
