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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,878 | 1,883 | 1,846 | 1,852 | -41 | -2.2% | 59,000 |
| 2014/08/28 | 1,899 | 1,910 | 1,878 | 1,893 | +12 | +0.6% | 43,000 |
| 2014/08/27 | 1,889 | 1,900 | 1,879 | 1,881 | -18 | -0.9% | 47,800 |
| 2014/08/26 | 1,901 | 1,917 | 1,885 | 1,899 | -12 | -0.6% | 56,000 |
| 2014/08/25 | 1,870 | 1,917 | 1,863 | 1,911 | +30 | +1.6% | 66,200 |
| 2014/08/22 | 1,916 | 1,916 | 1,874 | 1,881 | -38 | -2% | 70,000 |
| 2014/08/21 | 1,931 | 1,931 | 1,907 | 1,919 | -12 | -0.6% | 41,100 |
| 2014/08/20 | 1,944 | 1,944 | 1,926 | 1,931 | +7 | +0.4% | 60,400 |
| 2014/08/19 | 1,890 | 1,929 | 1,890 | 1,924 | +46 | +2.4% | 117,900 |
| 2014/08/18 | 1,800 | 1,880 | 1,790 | 1,878 | +91 | +5.1% | 195,100 |
| 2014/08/15 | 1,752 | 1,795 | 1,740 | 1,787 | +57 | +3.3% | 126,100 |
| 2014/08/14 | 1,786 | 1,789 | 1,726 | 1,730 | -57 | -3.2% | 195,000 |
| 2014/08/13 | 1,794 | 1,800 | 1,759 | 1,787 | -10 | -0.6% | 83,200 |
| 2014/08/12 | 1,750 | 1,820 | 1,750 | 1,797 | +102 | +6% | 259,700 |
| 2014/08/11 | 1,676 | 1,699 | 1,660 | 1,695 | +59 | +3.6% | 99,500 |
| 2014/08/08 | 1,661 | 1,704 | 1,615 | 1,636 | -15 | -0.9% | 139,200 |
| 2014/08/07 | 1,606 | 1,669 | 1,606 | 1,651 | +39 | +2.4% | 81,600 |
| 2014/08/06 | 1,610 | 1,628 | 1,606 | 1,612 | -15 | -0.9% | 32,500 |
| 2014/08/05 | 1,675 | 1,676 | 1,625 | 1,627 | -40 | -2.4% | 50,800 |
| 2014/08/04 | 1,621 | 1,670 | 1,602 | 1,667 | +52 | +3.2% | 76,000 |
| 2014/08/01 | 1,610 | 1,635 | 1,597 | 1,615 | -11 | -0.7% | 67,800 |
| 2014/07/31 | 1,651 | 1,656 | 1,626 | 1,626 | -31 | -1.9% | 44,300 |
| 2014/07/30 | 1,642 | 1,670 | 1,642 | 1,657 | +1 | +0.1% | 32,600 |
| 2014/07/29 | 1,661 | 1,672 | 1,649 | 1,656 | -17 | -1% | 49,000 |
| 2014/07/28 | 1,684 | 1,690 | 1,659 | 1,673 | +2 | +0.1% | 58,600 |
| 2014/07/25 | 1,629 | 1,675 | 1,607 | 1,671 | +41 | +2.5% | 56,000 |
| 2014/07/24 | 1,640 | 1,656 | 1,623 | 1,630 | -22 | -1.3% | 59,300 |
| 2014/07/23 | 1,688 | 1,688 | 1,650 | 1,652 | -29 | -1.7% | 63,200 |
| 2014/07/22 | 1,639 | 1,697 | 1,637 | 1,681 | +52 | +3.2% | 78,200 |
| 2014/07/18 | 1,655 | 1,659 | 1,617 | 1,629 | -34 | -2% | 121,400 |
| 2014/07/17 | 1,580 | 1,754 | 1,580 | 1,663 | +101 | +6.5% | 394,100 |
| 2014/07/16 | 1,563 | 1,597 | 1,553 | 1,562 | -1 | -0.1% | 78,100 |
| 2014/07/15 | 1,527 | 1,600 | 1,521 | 1,563 | +54 | +3.6% | 197,400 |
| 2014/07/14 | 1,485 | 1,509 | 1,485 | 1,509 | +27 | +1.8% | 51,300 |
| 2014/07/11 | 1,470 | 1,484 | 1,457 | 1,482 | +13 | +0.9% | 61,700 |
| 2014/07/10 | 1,497 | 1,500 | 1,466 | 1,469 | -28 | -1.9% | 31,800 |
| 2014/07/09 | 1,514 | 1,515 | 1,470 | 1,497 | -16 | -1.1% | 51,700 |
| 2014/07/08 | 1,512 | 1,518 | 1,498 | 1,513 | +2 | +0.1% | 65,200 |
| 2014/07/07 | 1,515 | 1,519 | 1,495 | 1,511 | -12 | -0.8% | 24,500 |
| 2014/07/04 | 1,499 | 1,528 | 1,483 | 1,523 | +33 | +2.2% | 60,400 |
| 2014/07/03 | 1,476 | 1,507 | 1,471 | 1,490 | +17 | +1.2% | 58,000 |
| 2014/07/02 | 1,497 | 1,497 | 1,463 | 1,473 | -20 | -1.3% | 74,700 |
| 2014/07/01 | 1,488 | 1,497 | 1,476 | 1,493 | +21 | +1.4% | 60,200 |
| 2014/06/30 | 1,436 | 1,476 | 1,435 | 1,472 | +46 | +3.2% | 67,700 |
| 2014/06/27 | 1,445 | 1,448 | 1,406 | 1,426 | -24 | -1.7% | 46,100 |
| 2014/06/26 | 1,415 | 1,491 | 1,402 | 1,450 | +51 | +3.6% | 79,100 |
| 2014/06/25 | 1,418 | 1,418 | 1,395 | 1,399 | -14 | -1% | 43,300 |
| 2014/06/24 | 1,370 | 1,413 | 1,370 | 1,413 | +35 | +2.5% | 43,900 |
| 2014/06/23 | 1,374 | 1,390 | 1,370 | 1,378 | -5 | -0.4% | 15,500 |
| 2014/06/20 | 1,400 | 1,400 | 1,366 | 1,383 | -5 | -0.4% | 34,300 |
2501～
2550
件表示中 / 3586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 | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91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 | 277,600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 |
| 亀田菓 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98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 | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
