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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 3,250 | 3,285 | 3,245 | 3,245 | +5 | +0.2% | 63,700 |
| 2017/03/31 | 3,260 | 3,260 | 3,220 | 3,240 | -10 | -0.3% | 73,800 |
| 2017/03/30 | 3,260 | 3,275 | 3,210 | 3,250 | -5 | -0.2% | 79,100 |
| 2017/03/29 | 3,235 | 3,260 | 3,190 | 3,255 | ±0 | ±0% | 53,400 |
| 2017/03/28 | 3,250 | 3,260 | 3,235 | 3,255 | +35 | +1.1% | 85,900 |
| 2017/03/27 | 3,230 | 3,240 | 3,210 | 3,220 | -5 | -0.2% | 74,900 |
| 2017/03/24 | 3,205 | 3,225 | 3,175 | 3,225 | +35 | +1.1% | 45,800 |
| 2017/03/23 | 3,160 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 41,900 |
| 2017/03/22 | 3,185 | 3,195 | 3,155 | 3,170 | -10 | -0.3% | 43,500 |
| 2017/03/21 | 3,160 | 3,200 | 3,155 | 3,180 | +25 | +0.8% | 81,700 |
| 2017/03/17 | 3,120 | 3,155 | 3,110 | 3,155 | +10 | +0.3% | 56,600 |
| 2017/03/16 | 3,120 | 3,155 | 3,120 | 3,145 | +25 | +0.8% | 48,700 |
| 2017/03/15 | 3,120 | 3,140 | 3,115 | 3,120 | ±0 | ±0% | 36,200 |
| 2017/03/14 | 3,140 | 3,140 | 3,120 | 3,120 | -20 | -0.6% | 28,200 |
| 2017/03/13 | 3,175 | 3,195 | 3,135 | 3,140 | -25 | -0.8% | 29,300 |
| 2017/03/10 | 3,160 | 3,180 | 3,145 | 3,165 | +5 | +0.2% | 48,100 |
| 2017/03/09 | 3,120 | 3,160 | 3,120 | 3,160 | +40 | +1.3% | 37,300 |
| 2017/03/08 | 3,130 | 3,150 | 3,120 | 3,120 | -15 | -0.5% | 67,900 |
| 2017/03/07 | 3,150 | 3,170 | 3,130 | 3,135 | -15 | -0.5% | 48,500 |
| 2017/03/06 | 3,165 | 3,200 | 3,150 | 3,150 | -10 | -0.3% | 41,800 |
| 2017/03/03 | 3,200 | 3,210 | 3,155 | 3,160 | -55 | -1.7% | 51,000 |
| 2017/03/02 | 3,200 | 3,230 | 3,185 | 3,215 | +35 | +1.1% | 57,400 |
| 2017/03/01 | 3,205 | 3,215 | 3,150 | 3,180 | ±0 | ±0% | 52,200 |
| 2017/02/28 | 3,175 | 3,240 | 3,165 | 3,180 | +5 | +0.2% | 89,600 |
| 2017/02/27 | 3,130 | 3,190 | 3,130 | 3,175 | +15 | +0.5% | 43,800 |
| 2017/02/24 | 3,160 | 3,195 | 3,135 | 3,160 | -30 | -0.9% | 76,600 |
| 2017/02/23 | 3,200 | 3,225 | 3,180 | 3,190 | -15 | -0.5% | 128,600 |
| 2017/02/22 | 3,215 | 3,220 | 3,200 | 3,205 | -20 | -0.6% | 55,800 |
| 2017/02/21 | 3,215 | 3,235 | 3,210 | 3,225 | -15 | -0.5% | 35,100 |
| 2017/02/20 | 3,205 | 3,245 | 3,200 | 3,240 | +35 | +1.1% | 52,400 |
| 2017/02/17 | 3,210 | 3,240 | 3,180 | 3,205 | -5 | -0.2% | 78,200 |
| 2017/02/16 | 3,235 | 3,245 | 3,205 | 3,210 | -30 | -0.9% | 52,600 |
| 2017/02/15 | 3,245 | 3,260 | 3,230 | 3,240 | +10 | +0.3% | 51,300 |
| 2017/02/14 | 3,255 | 3,255 | 3,225 | 3,230 | -5 | -0.2% | 54,700 |
| 2017/02/13 | 3,230 | 3,255 | 3,215 | 3,235 | +15 | +0.5% | 106,300 |
| 2017/02/10 | 3,280 | 3,280 | 3,215 | 3,220 | +10 | +0.3% | 78,400 |
| 2017/02/09 | 3,215 | 3,225 | 3,170 | 3,210 | +30 | +0.9% | 79,200 |
| 2017/02/08 | 3,145 | 3,200 | 3,130 | 3,180 | +65 | +2.1% | 100,200 |
| 2017/02/07 | 3,080 | 3,135 | 3,070 | 3,115 | +35 | +1.1% | 53,700 |
| 2017/02/06 | 3,130 | 3,140 | 3,070 | 3,080 | -45 | -1.4% | 73,500 |
| 2017/02/03 | 3,080 | 3,135 | 3,080 | 3,125 | +35 | +1.1% | 59,500 |
| 2017/02/02 | 3,115 | 3,145 | 3,075 | 3,090 | -25 | -0.8% | 104,700 |
| 2017/02/01 | 3,055 | 3,130 | 3,035 | 3,115 | +50 | +1.6% | 99,400 |
| 2017/01/31 | 3,040 | 3,075 | 3,035 | 3,065 | +30 | +1% | 52,800 |
| 2017/01/30 | 3,010 | 3,045 | 3,000 | 3,035 | +25 | +0.8% | 50,800 |
| 2017/01/27 | 3,035 | 3,040 | 2,998 | 3,010 | -20 | -0.7% | 47,300 |
| 2017/01/26 | 3,050 | 3,065 | 3,025 | 3,030 | -20 | -0.7% | 45,500 |
| 2017/01/25 | 3,075 | 3,080 | 3,050 | 3,050 | +20 | +0.7% | 42,700 |
| 2017/01/24 | 3,015 | 3,055 | 3,015 | 3,030 | -10 | -0.3% | 80,600 |
| 2017/01/23 | 3,050 | 3,060 | 3,000 | 3,040 | -35 | -1.1% | 54,000 |
2051～
2100
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
