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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 981 | 997 | 981 | 987 | -1 | -0.1% | 14,500 |
| 2013/11/05 | 1,000 | 1,000 | 977 | 988 | -14 | -1.4% | 10,000 |
| 2013/11/01 | 988 | 1,005 | 973 | 1,002 | +14 | +1.4% | 59,500 |
| 2013/10/31 | 966 | 990 | 966 | 988 | +22 | +2.3% | 47,500 |
| 2013/10/30 | 967 | 973 | 965 | 966 | -1 | -0.1% | 19,000 |
| 2013/10/29 | 964 | 977 | 964 | 967 | -12 | -1.2% | 18,000 |
| 2013/10/28 | 964 | 980 | 961 | 979 | +15 | +1.6% | 13,500 |
| 2013/10/25 | 980 | 983 | 962 | 964 | -25 | -2.5% | 19,000 |
| 2013/10/24 | 988 | 989 | 978 | 989 | +1 | +0.1% | 11,500 |
| 2013/10/23 | 985 | 991 | 985 | 988 | +3 | +0.3% | 19,500 |
| 2013/10/22 | 987 | 987 | 976 | 985 | -12 | -1.2% | 13,500 |
| 2013/10/21 | 961 | 997 | 961 | 997 | +27 | +2.8% | 56,500 |
| 2013/10/18 | 947 | 973 | 947 | 970 | +30 | +3.2% | 38,500 |
| 2013/10/17 | 945 | 947 | 935 | 940 | +4 | +0.4% | 16,000 |
| 2013/10/16 | 907 | 938 | 901 | 936 | +33 | +3.7% | 33,500 |
| 2013/10/15 | 903 | 905 | 895 | 903 | +4 | +0.4% | 12,500 |
| 2013/10/11 | 895 | 899 | 893 | 899 | +4 | +0.4% | 8,500 |
| 2013/10/10 | 886 | 897 | 886 | 895 | +9 | +1% | 3,500 |
| 2013/10/09 | 881 | 893 | 880 | 886 | +1 | +0.1% | 9,000 |
| 2013/10/08 | 892 | 893 | 881 | 885 | -8 | -0.9% | 6,000 |
| 2013/10/07 | 887 | 900 | 887 | 893 | +6 | +0.7% | 11,000 |
2851～
2900
件表示中 / 3765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 | 275,100円 | +6.9% | +33.1% | 3.78% | 19.36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 |
| 亀田菓 | 432,000円 | +33.2% | +4.1% | 1.34% | 3.76倍 | 1.20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 |
| カンロ | 208,900円 | +7.3% | +3.1% | 1.48% | 26.68倍 | 4.92倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52倍 | 1.09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 | 270,000円 | +5.2% | +9.2% | 1.11% | 21.35倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
