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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,315 | 3,365 | 3,315 | 3,325 | +10 | +0.3% | 29,700 |
| 2024/01/29 | 3,305 | 3,340 | 3,290 | 3,315 | +15 | +0.5% | 29,000 |
| 2024/01/26 | 3,320 | 3,325 | 3,300 | 3,300 | -15 | -0.5% | 33,700 |
| 2024/01/25 | 3,325 | 3,330 | 3,295 | 3,315 | -5 | -0.2% | 27,700 |
| 2024/01/24 | 3,380 | 3,380 | 3,310 | 3,320 | -80 | -2.4% | 38,300 |
| 2024/01/23 | 3,400 | 3,435 | 3,395 | 3,400 | +5 | +0.1% | 38,900 |
| 2024/01/22 | 3,360 | 3,395 | 3,360 | 3,395 | +60 | +1.8% | 35,700 |
| 2024/01/19 | 3,285 | 3,340 | 3,285 | 3,335 | +50 | +1.5% | 48,700 |
| 2024/01/18 | 3,235 | 3,300 | 3,230 | 3,285 | +60 | +1.9% | 47,400 |
| 2024/01/17 | 3,255 | 3,280 | 3,225 | 3,225 | -30 | -0.9% | 52,000 |
| 2024/01/16 | 3,320 | 3,320 | 3,255 | 3,255 | -60 | -1.8% | 53,200 |
| 2024/01/15 | 3,275 | 3,325 | 3,225 | 3,315 | -90 | -2.6% | 86,300 |
| 2024/01/12 | 3,450 | 3,455 | 3,390 | 3,405 | -15 | -0.4% | 39,700 |
| 2024/01/11 | 3,450 | 3,470 | 3,420 | 3,420 | ±0 | ±0% | 43,000 |
| 2024/01/10 | 3,425 | 3,445 | 3,380 | 3,420 | +15 | +0.4% | 43,700 |
| 2024/01/09 | 3,340 | 3,405 | 3,340 | 3,405 | +70 | +2.1% | 38,400 |
| 2024/01/05 | 3,345 | 3,370 | 3,325 | 3,335 | ±0 | ±0% | 37,700 |
| 2024/01/04 | 3,295 | 3,335 | 3,275 | 3,335 | +40 | +1.2% | 24,000 |
| 2023/12/29 | 3,285 | 3,305 | 3,280 | 3,295 | +20 | +0.6% | 33,600 |
| 2023/12/28 | 3,280 | 3,290 | 3,260 | 3,275 | -30 | -0.9% | 24,600 |
| 2023/12/27 | 3,295 | 3,310 | 3,265 | 3,305 | +45 | +1.4% | 36,600 |
| 2023/12/26 | 3,280 | 3,285 | 3,260 | 3,260 | -20 | -0.6% | 23,700 |
| 2023/12/25 | 3,305 | 3,310 | 3,275 | 3,280 | -5 | -0.2% | 12,300 |
| 2023/12/22 | 3,265 | 3,290 | 3,245 | 3,285 | +35 | +1.1% | 26,300 |
| 2023/12/21 | 3,280 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 25,100 |
| 2023/12/20 | 3,285 | 3,300 | 3,270 | 3,290 | +25 | +0.8% | 30,300 |
| 2023/12/19 | 3,255 | 3,265 | 3,230 | 3,265 | +35 | +1.1% | 35,100 |
| 2023/12/18 | 3,240 | 3,245 | 3,200 | 3,230 | -40 | -1.2% | 24,700 |
| 2023/12/15 | 3,300 | 3,305 | 3,245 | 3,270 | -35 | -1.1% | 60,100 |
| 2023/12/14 | 3,270 | 3,305 | 3,270 | 3,305 | +20 | +0.6% | 42,200 |
| 2023/12/13 | 3,275 | 3,305 | 3,265 | 3,285 | +10 | +0.3% | 32,400 |
| 2023/12/12 | 3,285 | 3,315 | 3,270 | 3,275 | +5 | +0.2% | 35,500 |
| 2023/12/11 | 3,280 | 3,285 | 3,235 | 3,270 | +60 | +1.9% | 40,300 |
| 2023/12/08 | 3,220 | 3,245 | 3,180 | 3,210 | ±0 | ±0% | 54,000 |
| 2023/12/07 | 3,230 | 3,240 | 3,200 | 3,210 | -50 | -1.5% | 32,500 |
| 2023/12/06 | 3,225 | 3,275 | 3,215 | 3,260 | +50 | +1.6% | 34,200 |
| 2023/12/05 | 3,220 | 3,255 | 3,210 | 3,210 | -10 | -0.3% | 37,300 |
| 2023/12/04 | 3,225 | 3,235 | 3,205 | 3,220 | -5 | -0.2% | 27,100 |
| 2023/12/01 | 3,220 | 3,235 | 3,210 | 3,225 | +20 | +0.6% | 29,800 |
| 2023/11/30 | 3,205 | 3,220 | 3,180 | 3,205 | -5 | -0.2% | 58,000 |
| 2023/11/29 | 3,240 | 3,240 | 3,205 | 3,210 | -30 | -0.9% | 26,300 |
| 2023/11/28 | 3,220 | 3,250 | 3,205 | 3,240 | +40 | +1.3% | 24,000 |
| 2023/11/27 | 3,215 | 3,215 | 3,175 | 3,200 | +25 | +0.8% | 26,900 |
| 2023/11/24 | 3,200 | 3,210 | 3,170 | 3,175 | -25 | -0.8% | 43,000 |
| 2023/11/22 | 3,180 | 3,205 | 3,175 | 3,200 | +15 | +0.5% | 27,300 |
| 2023/11/21 | 3,185 | 3,205 | 3,170 | 3,185 | ±0 | ±0% | 23,500 |
| 2023/11/20 | 3,315 | 3,315 | 3,185 | 3,185 | -120 | -3.6% | 41,600 |
| 2023/11/17 | 3,340 | 3,340 | 3,285 | 3,305 | -15 | -0.5% | 29,100 |
| 2023/11/16 | 3,280 | 3,345 | 3,280 | 3,320 | ±0 | ±0% | 49,000 |
| 2023/11/15 | 3,255 | 3,340 | 3,240 | 3,320 | +85 | +2.6% | 52,200 |
201～
250
件表示中 / 3585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 | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86倍 | 0.67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 |
| 昭和産 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 |
| ウェルネオ | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
