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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,384 | 1,389 | 1,376 | 1,388 | +13 | +0.9% | 23,900 |
| 2014/06/18 | 1,368 | 1,378 | 1,362 | 1,375 | +15 | +1.1% | 33,500 |
| 2014/06/17 | 1,343 | 1,376 | 1,343 | 1,360 | +8 | +0.6% | 50,700 |
| 2014/06/16 | 1,395 | 1,395 | 1,348 | 1,352 | -50 | -3.6% | 94,600 |
| 2014/06/13 | 1,389 | 1,409 | 1,382 | 1,402 | -3 | -0.2% | 39,100 |
| 2014/06/12 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 24,900 |
| 2014/06/11 | 1,420 | 1,429 | 1,407 | 1,425 | +4 | +0.3% | 24,300 |
| 2014/06/10 | 1,420 | 1,435 | 1,401 | 1,421 | -6 | -0.4% | 30,600 |
| 2014/06/09 | 1,438 | 1,440 | 1,422 | 1,427 | -16 | -1.1% | 38,900 |
| 2014/06/06 | 1,411 | 1,457 | 1,411 | 1,443 | +42 | +3% | 139,600 |
| 2014/06/05 | 1,402 | 1,415 | 1,383 | 1,401 | -1 | -0.1% | 82,300 |
| 2014/06/04 | 1,400 | 1,409 | 1,393 | 1,402 | +4 | +0.3% | 47,100 |
| 2014/06/03 | 1,400 | 1,404 | 1,389 | 1,398 | +14 | +1% | 26,100 |
| 2014/06/02 | 1,391 | 1,417 | 1,374 | 1,384 | -7 | -0.5% | 91,100 |
| 2014/05/30 | 1,393 | 1,414 | 1,390 | 1,391 | -1 | -0.1% | 31,900 |
| 2014/05/29 | 1,398 | 1,408 | 1,387 | 1,392 | -6 | -0.4% | 23,300 |
| 2014/05/28 | 1,400 | 1,414 | 1,396 | 1,398 | -5 | -0.4% | 32,400 |
| 2014/05/27 | 1,412 | 1,417 | 1,382 | 1,403 | -8 | -0.6% | 71,000 |
| 2014/05/26 | 1,371 | 1,414 | 1,354 | 1,411 | +57 | +4.2% | 86,700 |
| 2014/05/23 | 1,350 | 1,383 | 1,343 | 1,354 | +12 | +0.9% | 66,000 |
| 2014/05/22 | 1,336 | 1,351 | 1,329 | 1,342 | +6 | +0.4% | 28,600 |
| 2014/05/21 | 1,330 | 1,352 | 1,322 | 1,336 | -13 | -1% | 38,800 |
| 2014/05/20 | 1,352 | 1,359 | 1,332 | 1,349 | +8 | +0.6% | 48,300 |
| 2014/05/19 | 1,316 | 1,363 | 1,316 | 1,341 | +26 | +2% | 44,600 |
| 2014/05/16 | 1,348 | 1,349 | 1,313 | 1,315 | -42 | -3.1% | 68,600 |
| 2014/05/15 | 1,322 | 1,363 | 1,320 | 1,357 | +23 | +1.7% | 69,300 |
| 2014/05/14 | 1,350 | 1,350 | 1,320 | 1,334 | -16 | -1.2% | 56,800 |
| 2014/05/13 | 1,366 | 1,374 | 1,346 | 1,350 | -16 | -1.2% | 46,700 |
| 2014/05/12 | 1,385 | 1,393 | 1,356 | 1,366 | -10 | -0.7% | 59,900 |
| 2014/05/09 | 1,354 | 1,386 | 1,354 | 1,376 | +8 | +0.6% | 51,300 |
| 2014/05/08 | 1,364 | 1,378 | 1,355 | 1,368 | +9 | +0.7% | 52,400 |
| 2014/05/07 | 1,359 | 1,376 | 1,350 | 1,359 | -14 | -1% | 75,100 |
| 2014/05/02 | 1,414 | 1,444 | 1,367 | 1,373 | -37 | -2.6% | 102,800 |
| 2014/05/01 | 1,363 | 1,414 | 1,354 | 1,410 | +47 | +3.4% | 152,300 |
| 2014/04/30 | 1,339 | 1,372 | 1,327 | 1,363 | +49 | +3.7% | 133,800 |
| 2014/04/28 | 1,327 | 1,335 | 1,262 | 1,314 | -2 | -0.2% | 142,800 |
| 2014/04/25 | 1,307 | 1,334 | 1,304 | 1,316 | +9 | +0.7% | 123,300 |
| 2014/04/24 | 1,262 | 1,309 | 1,260 | 1,307 | +47 | +3.7% | 184,800 |
| 2014/04/23 | 1,256 | 1,280 | 1,252 | 1,260 | +13 | +1% | 152,900 |
| 2014/04/22 | 1,195 | 1,256 | 1,193 | 1,247 | +49 | +4.1% | 146,000 |
| 2014/04/21 | 1,185 | 1,204 | 1,185 | 1,198 | +11 | +0.9% | 41,500 |
| 2014/04/18 | 1,180 | 1,190 | 1,177 | 1,187 | +8 | +0.7% | 34,000 |
| 2014/04/17 | 1,202 | 1,205 | 1,178 | 1,179 | -21 | -1.8% | 48,600 |
| 2014/04/16 | 1,136 | 1,208 | 1,136 | 1,200 | +70 | +6.2% | 192,400 |
| 2014/04/15 | 1,123 | 1,140 | 1,110 | 1,130 | +47 | +4.3% | 96,000 |
| 2014/04/14 | 1,082 | 1,106 | 1,077 | 1,083 | +6 | +0.6% | 23,400 |
| 2014/04/11 | 1,079 | 1,088 | 1,066 | 1,077 | -8 | -0.7% | 32,800 |
| 2014/04/10 | 1,085 | 1,090 | 1,080 | 1,085 | +3 | +0.3% | 35,300 |
| 2014/04/09 | 1,094 | 1,120 | 1,062 | 1,082 | -16 | -1.5% | 40,900 |
| 2014/04/08 | 1,113 | 1,119 | 1,097 | 1,098 | -4 | -0.4% | 55,000 |
2551～
2600
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
