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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,147 | 1,147 | 1,138 | 1,138 | -9 | -0.8% | 34,500 |
| 2014/01/22 | 1,140 | 1,149 | 1,136 | 1,147 | -1 | -0.1% | 30,500 |
| 2014/01/21 | 1,148 | 1,150 | 1,142 | 1,148 | ±0 | ±0% | 27,000 |
| 2014/01/20 | 1,123 | 1,148 | 1,123 | 1,148 | +22 | +2% | 41,500 |
| 2014/01/17 | 1,127 | 1,130 | 1,111 | 1,126 | ±0 | ±0% | 35,500 |
| 2014/01/16 | 1,097 | 1,128 | 1,097 | 1,126 | +29 | +2.6% | 71,000 |
| 2014/01/15 | 1,067 | 1,097 | 1,066 | 1,097 | +20 | +1.9% | 51,500 |
| 2014/01/14 | 1,082 | 1,096 | 1,076 | 1,077 | -9 | -0.8% | 52,000 |
| 2014/01/10 | 1,086 | 1,090 | 1,081 | 1,086 | -2 | -0.2% | 21,500 |
| 2014/01/09 | 1,087 | 1,088 | 1,082 | 1,088 | +4 | +0.4% | 22,000 |
| 2014/01/08 | 1,072 | 1,084 | 1,070 | 1,084 | +12 | +1.1% | 26,500 |
| 2014/01/07 | 1,079 | 1,079 | 1,071 | 1,072 | -7 | -0.6% | 22,000 |
| 2014/01/06 | 1,080 | 1,080 | 1,072 | 1,079 | +9 | +0.8% | 32,500 |
| 2013/12/30 | 1,058 | 1,070 | 1,050 | 1,070 | +25 | +2.4% | 31,500 |
| 2013/12/27 | 1,024 | 1,045 | 1,016 | 1,045 | +23 | +2.3% | 40,000 |
| 2013/12/26 | 989 | 1,022 | 989 | 1,022 | +33 | +3.3% | 38,000 |
| 2013/12/25 | 989 | 992 | 985 | 989 | ±0 | ±0% | 31,000 |
| 2013/12/24 | 994 | 995 | 986 | 989 | -3 | -0.3% | 35,000 |
| 2013/12/20 | 988 | 997 | 987 | 992 | -1 | -0.1% | 26,500 |
| 2013/12/19 | 991 | 998 | 988 | 993 | +2 | +0.2% | 29,000 |
| 2013/12/18 | 987 | 995 | 974 | 991 | +5 | +0.5% | 35,500 |
| 2013/12/17 | 989 | 989 | 980 | 986 | +5 | +0.5% | 17,000 |
| 2013/12/16 | 990 | 990 | 980 | 981 | -9 | -0.9% | 17,500 |
| 2013/12/13 | 985 | 994 | 985 | 990 | ±0 | ±0% | 40,000 |
| 2013/12/12 | 990 | 991 | 986 | 990 | ±0 | ±0% | 8,000 |
| 2013/12/11 | 991 | 995 | 989 | 990 | +1 | +0.1% | 10,500 |
| 2013/12/10 | 991 | 991 | 984 | 989 | -2 | -0.2% | 15,000 |
| 2013/12/09 | 993 | 993 | 988 | 991 | +5 | +0.5% | 9,500 |
| 2013/12/06 | 981 | 987 | 980 | 986 | -1 | -0.1% | 12,000 |
| 2013/12/05 | 985 | 997 | 982 | 987 | -4 | -0.4% | 11,500 |
| 2013/12/04 | 997 | 999 | 971 | 991 | -10 | -1% | 29,500 |
| 2013/12/03 | 1,004 | 1,004 | 996 | 1,001 | ±0 | ±0% | 11,000 |
| 2013/12/02 | 1,003 | 1,006 | 991 | 1,001 | -8 | -0.8% | 23,500 |
| 2013/11/29 | 1,003 | 1,012 | 1,001 | 1,009 | +7 | +0.7% | 31,500 |
| 2013/11/28 | 1,007 | 1,008 | 1,002 | 1,002 | -3 | -0.3% | 17,500 |
| 2013/11/27 | 998 | 1,005 | 995 | 1,005 | +7 | +0.7% | 38,000 |
| 2013/11/26 | 990 | 998 | 990 | 998 | +4 | +0.4% | 15,500 |
| 2013/11/25 | 990 | 997 | 988 | 994 | +13 | +1.3% | 16,000 |
| 2013/11/22 | 989 | 990 | 979 | 981 | -8 | -0.8% | 16,500 |
| 2013/11/21 | 989 | 990 | 986 | 989 | +3 | +0.3% | 8,000 |
| 2013/11/20 | 987 | 988 | 985 | 986 | -1 | -0.1% | 5,500 |
| 2013/11/19 | 984 | 990 | 982 | 987 | +2 | +0.2% | 9,500 |
| 2013/11/18 | 990 | 990 | 985 | 985 | -5 | -0.5% | 43,500 |
| 2013/11/15 | 983 | 990 | 983 | 990 | +1 | +0.1% | 17,500 |
| 2013/11/14 | 981 | 989 | 981 | 989 | +5 | +0.5% | 11,500 |
| 2013/11/13 | 980 | 988 | 978 | 984 | -5 | -0.5% | 10,000 |
| 2013/11/12 | 987 | 989 | 982 | 989 | +7 | +0.7% | 12,500 |
| 2013/11/11 | 979 | 986 | 979 | 982 | +3 | +0.3% | 20,500 |
| 2013/11/08 | 978 | 983 | 976 | 979 | -9 | -0.9% | 9,500 |
| 2013/11/07 | 981 | 988 | 981 | 988 | +1 | +0.1% | 8,500 |
2651～
2700
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
