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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 3,880 | 4,010 | 3,880 | 3,995 | +105 | +2.7% | 84,300 |
| 2017/06/14 | 3,905 | 3,910 | 3,880 | 3,890 | ±0 | ±0% | 73,600 |
| 2017/06/13 | 3,885 | 3,910 | 3,855 | 3,890 | +10 | +0.3% | 61,400 |
| 2017/06/12 | 3,960 | 3,970 | 3,855 | 3,880 | +55 | +1.4% | 63,700 |
| 2017/06/09 | 3,855 | 3,875 | 3,815 | 3,825 | -30 | -0.8% | 71,700 |
| 2017/06/08 | 3,895 | 3,900 | 3,845 | 3,855 | -45 | -1.2% | 50,700 |
| 2017/06/07 | 3,910 | 3,925 | 3,860 | 3,900 | +10 | +0.3% | 71,400 |
| 2017/06/06 | 3,900 | 3,905 | 3,835 | 3,890 | +5 | +0.1% | 77,800 |
| 2017/06/05 | 3,830 | 3,925 | 3,830 | 3,885 | +50 | +1.3% | 114,000 |
| 2017/06/02 | 3,835 | 3,840 | 3,800 | 3,835 | +10 | +0.3% | 96,300 |
| 2017/06/01 | 3,760 | 3,825 | 3,760 | 3,825 | +45 | +1.2% | 69,700 |
| 2017/05/31 | 3,805 | 3,815 | 3,750 | 3,780 | +15 | +0.4% | 154,300 |
| 2017/05/30 | 3,780 | 3,815 | 3,740 | 3,765 | +15 | +0.4% | 81,900 |
| 2017/05/29 | 3,730 | 3,775 | 3,715 | 3,750 | +20 | +0.5% | 68,400 |
| 2017/05/26 | 3,735 | 3,760 | 3,690 | 3,730 | ±0 | ±0% | 71,300 |
| 2017/05/25 | 3,725 | 3,760 | 3,725 | 3,730 | +5 | +0.1% | 35,200 |
| 2017/05/24 | 3,685 | 3,740 | 3,685 | 3,725 | +55 | +1.5% | 111,300 |
| 2017/05/23 | 3,735 | 3,760 | 3,665 | 3,670 | -50 | -1.3% | 104,400 |
| 2017/05/22 | 3,605 | 3,725 | 3,585 | 3,720 | +155 | +4.3% | 168,200 |
| 2017/05/19 | 3,560 | 3,595 | 3,555 | 3,565 | +20 | +0.6% | 68,000 |
| 2017/05/18 | 3,520 | 3,565 | 3,520 | 3,545 | -30 | -0.8% | 82,800 |
| 2017/05/17 | 3,560 | 3,610 | 3,560 | 3,575 | +5 | +0.1% | 124,700 |
| 2017/05/16 | 3,550 | 3,595 | 3,550 | 3,570 | +15 | +0.4% | 70,800 |
| 2017/05/15 | 3,545 | 3,575 | 3,515 | 3,555 | +25 | +0.7% | 64,500 |
| 2017/05/12 | 3,540 | 3,545 | 3,520 | 3,530 | -20 | -0.6% | 79,300 |
| 2017/05/11 | 3,545 | 3,580 | 3,535 | 3,550 | +25 | +0.7% | 71,800 |
| 2017/05/10 | 3,510 | 3,540 | 3,500 | 3,525 | +20 | +0.6% | 90,800 |
| 2017/05/09 | 3,520 | 3,540 | 3,500 | 3,505 | -15 | -0.4% | 94,600 |
| 2017/05/08 | 3,470 | 3,550 | 3,445 | 3,520 | +75 | +2.2% | 162,200 |
| 2017/05/02 | 3,465 | 3,490 | 3,425 | 3,445 | -25 | -0.7% | 75,900 |
| 2017/05/01 | 3,490 | 3,535 | 3,450 | 3,470 | -5 | -0.1% | 85,600 |
| 2017/04/28 | 3,390 | 3,490 | 3,355 | 3,475 | +115 | +3.4% | 130,100 |
| 2017/04/27 | 3,325 | 3,370 | 3,325 | 3,360 | +35 | +1.1% | 90,000 |
| 2017/04/26 | 3,370 | 3,395 | 3,325 | 3,325 | ±0 | ±0% | 86,900 |
| 2017/04/25 | 3,350 | 3,365 | 3,310 | 3,325 | -80 | -2.3% | 162,300 |
| 2017/04/24 | 3,380 | 3,455 | 3,330 | 3,405 | -45 | -1.3% | 219,100 |
| 2017/04/21 | 3,375 | 3,465 | 3,345 | 3,450 | +80 | +2.4% | 173,300 |
| 2017/04/20 | 3,385 | 3,390 | 3,345 | 3,370 | -20 | -0.6% | 181,400 |
| 2017/04/19 | 3,325 | 3,400 | 3,310 | 3,390 | +85 | +2.6% | 295,500 |
| 2017/04/18 | 3,240 | 3,325 | 3,235 | 3,305 | +60 | +1.8% | 170,400 |
| 2017/04/17 | 3,220 | 3,290 | 3,195 | 3,245 | +125 | +4% | 310,900 |
| 2017/04/14 | 3,165 | 3,180 | 3,120 | 3,120 | -20 | -0.6% | 110,200 |
| 2017/04/13 | 3,195 | 3,220 | 3,135 | 3,140 | -10 | -0.3% | 80,500 |
| 2017/04/12 | 3,150 | 3,165 | 3,125 | 3,150 | -25 | -0.8% | 54,000 |
| 2017/04/11 | 3,160 | 3,190 | 3,145 | 3,175 | +40 | +1.3% | 73,500 |
| 2017/04/10 | 3,165 | 3,175 | 3,130 | 3,135 | -30 | -0.9% | 33,800 |
| 2017/04/07 | 3,180 | 3,200 | 3,135 | 3,165 | -15 | -0.5% | 76,100 |
| 2017/04/06 | 3,210 | 3,210 | 3,170 | 3,180 | -35 | -1.1% | 54,900 |
| 2017/04/05 | 3,235 | 3,260 | 3,215 | 3,215 | -10 | -0.3% | 36,300 |
| 2017/04/04 | 3,260 | 3,265 | 3,210 | 3,225 | -20 | -0.6% | 49,600 |
2001～
2050
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
