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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,599 | 2,672 | 2,583 | 2,634 | +130 | +5.2% | 81,400 |
| 2024/08/05 | 2,620 | 2,648 | 2,450 | 2,504 | -205 | -7.6% | 119,500 |
| 2024/08/02 | 2,789 | 2,808 | 2,701 | 2,709 | -124 | -4.4% | 107,200 |
| 2024/08/01 | 2,948 | 2,948 | 2,833 | 2,833 | -165 | -5.5% | 108,000 |
| 2024/07/31 | 2,984 | 2,998 | 2,935 | 2,998 | +13 | +0.4% | 71,000 |
| 2024/07/30 | 3,015 | 3,035 | 2,985 | 2,985 | -50 | -1.6% | 54,800 |
| 2024/07/29 | 3,035 | 3,075 | 3,030 | 3,035 | +25 | +0.8% | 36,700 |
| 2024/07/26 | 3,020 | 3,040 | 3,010 | 3,010 | +10 | +0.3% | 47,800 |
| 2024/07/25 | 2,958 | 3,010 | 2,958 | 3,000 | +20 | +0.7% | 55,700 |
| 2024/07/24 | 3,015 | 3,035 | 2,977 | 2,980 | -65 | -2.1% | 63,800 |
| 2024/07/23 | 3,050 | 3,055 | 3,015 | 3,045 | +20 | +0.7% | 54,300 |
| 2024/07/22 | 3,040 | 3,050 | 3,005 | 3,025 | -10 | -0.3% | 49,900 |
| 2024/07/19 | 3,050 | 3,065 | 3,005 | 3,035 | -5 | -0.2% | 61,200 |
| 2024/07/18 | 2,990 | 3,070 | 2,967 | 3,040 | +20 | +0.7% | 73,100 |
| 2024/07/17 | 2,947 | 3,025 | 2,922 | 3,020 | +76 | +2.6% | 109,400 |
| 2024/07/16 | 2,870 | 2,950 | 2,853 | 2,944 | +42 | +1.4% | 109,100 |
| 2024/07/12 | 2,896 | 2,924 | 2,885 | 2,902 | +6 | +0.2% | 73,000 |
| 2024/07/11 | 2,881 | 2,900 | 2,847 | 2,896 | +43 | +1.5% | 60,100 |
| 2024/07/10 | 2,871 | 2,871 | 2,835 | 2,853 | -7 | -0.2% | 45,400 |
| 2024/07/09 | 2,868 | 2,874 | 2,835 | 2,860 | +9 | +0.3% | 57,300 |
| 2024/07/08 | 2,881 | 2,881 | 2,851 | 2,851 | -30 | -1% | 48,200 |
| 2024/07/05 | 2,910 | 2,916 | 2,881 | 2,881 | -28 | -1% | 32,600 |
| 2024/07/04 | 2,894 | 2,917 | 2,888 | 2,909 | +24 | +0.8% | 47,900 |
| 2024/07/03 | 2,900 | 2,908 | 2,885 | 2,885 | -18 | -0.6% | 24,000 |
| 2024/07/02 | 2,894 | 2,919 | 2,882 | 2,903 | +3 | +0.1% | 46,600 |
| 2024/07/01 | 2,939 | 2,944 | 2,895 | 2,900 | -6 | -0.2% | 50,900 |
| 2024/06/28 | 2,970 | 2,970 | 2,906 | 2,906 | -67 | -2.3% | 78,700 |
| 2024/06/27 | 2,955 | 2,974 | 2,925 | 2,973 | +9 | +0.3% | 64,000 |
| 2024/06/26 | 2,974 | 2,986 | 2,954 | 2,964 | +7 | +0.2% | 47,800 |
| 2024/06/25 | 2,971 | 2,976 | 2,936 | 2,957 | ±0 | ±0% | 31,600 |
| 2024/06/24 | 2,913 | 2,967 | 2,913 | 2,957 | +57 | +2% | 45,700 |
| 2024/06/21 | 2,920 | 2,944 | 2,900 | 2,900 | -12 | -0.4% | 39,300 |
| 2024/06/20 | 2,931 | 2,931 | 2,890 | 2,912 | -24 | -0.8% | 32,400 |
| 2024/06/19 | 2,890 | 2,936 | 2,890 | 2,936 | +46 | +1.6% | 26,900 |
| 2024/06/18 | 2,863 | 2,896 | 2,859 | 2,890 | +37 | +1.3% | 14,400 |
| 2024/06/17 | 2,886 | 2,886 | 2,833 | 2,853 | -33 | -1.1% | 44,500 |
| 2024/06/14 | 2,870 | 2,904 | 2,860 | 2,886 | -13 | -0.4% | 63,700 |
| 2024/06/13 | 2,928 | 2,928 | 2,889 | 2,899 | -29 | -1% | 27,700 |
| 2024/06/12 | 2,924 | 2,937 | 2,918 | 2,928 | +7 | +0.2% | 17,500 |
| 2024/06/11 | 2,925 | 2,945 | 2,913 | 2,921 | +5 | +0.2% | 19,100 |
| 2024/06/10 | 2,882 | 2,918 | 2,872 | 2,916 | +47 | +1.6% | 18,600 |
| 2024/06/07 | 2,870 | 2,880 | 2,861 | 2,869 | -5 | -0.2% | 11,900 |
| 2024/06/06 | 2,914 | 2,914 | 2,869 | 2,874 | -16 | -0.6% | 18,700 |
| 2024/06/05 | 2,887 | 2,904 | 2,867 | 2,890 | -24 | -0.8% | 37,800 |
| 2024/06/04 | 2,905 | 2,918 | 2,868 | 2,914 | +32 | +1.1% | 45,700 |
| 2024/06/03 | 2,870 | 2,920 | 2,870 | 2,882 | +39 | +1.4% | 40,000 |
| 2024/05/31 | 2,843 | 2,862 | 2,815 | 2,843 | ±0 | ±0% | 62,700 |
| 2024/05/30 | 2,818 | 2,848 | 2,805 | 2,843 | +8 | +0.3% | 42,500 |
| 2024/05/29 | 2,885 | 2,890 | 2,835 | 2,835 | -50 | -1.7% | 44,000 |
| 2024/05/28 | 2,933 | 2,933 | 2,880 | 2,885 | -40 | -1.4% | 37,300 |
251～
300
件表示中 / 3763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 | 272,500円 | +6.9% | +33.1% | 3.82% | 19.18倍 | 0.71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 |
| 理ビタミン | 289,400円 | +4.6% | -4.4% | 3.80% | 10.48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 | 266,000円 | +5.2% | +9.2% | 1.13% | 21.02倍 | 0.91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 |
| エスビー | 309,500円 | +2.8% | +1.6% | 1.55% | 9.84倍 | 0.93倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 245,200円 | +17.4% | +1.5% | 4.40% | 13.59倍 | 1.10倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
