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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,330 | 3,375 | 3,330 | 3,355 | +25 | +0.8% | 33,700 |
| 2023/08/30 | 3,320 | 3,365 | 3,310 | 3,330 | -45 | -1.3% | 39,400 |
| 2023/08/29 | 3,415 | 3,435 | 3,370 | 3,375 | -40 | -1.2% | 74,400 |
| 2023/08/28 | 3,380 | 3,420 | 3,380 | 3,415 | +55 | +1.6% | 27,700 |
| 2023/08/25 | 3,390 | 3,400 | 3,355 | 3,360 | -45 | -1.3% | 21,300 |
| 2023/08/24 | 3,395 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 17,700 |
| 2023/08/23 | 3,360 | 3,400 | 3,360 | 3,395 | +5 | +0.1% | 17,500 |
| 2023/08/22 | 3,360 | 3,390 | 3,340 | 3,390 | +30 | +0.9% | 21,600 |
| 2023/08/21 | 3,355 | 3,400 | 3,355 | 3,360 | +5 | +0.1% | 14,300 |
| 2023/08/18 | 3,425 | 3,425 | 3,350 | 3,355 | -75 | -2.2% | 18,300 |
| 2023/08/17 | 3,445 | 3,445 | 3,405 | 3,430 | ±0 | ±0% | 23,800 |
| 2023/08/16 | 3,410 | 3,445 | 3,400 | 3,430 | -5 | -0.1% | 17,900 |
| 2023/08/15 | 3,430 | 3,435 | 3,415 | 3,435 | +25 | +0.7% | 12,100 |
| 2023/08/14 | 3,425 | 3,445 | 3,400 | 3,410 | -15 | -0.4% | 16,900 |
| 2023/08/10 | 3,395 | 3,425 | 3,370 | 3,425 | +5 | +0.1% | 24,000 |
| 2023/08/09 | 3,440 | 3,445 | 3,410 | 3,420 | -20 | -0.6% | 12,900 |
| 2023/08/08 | 3,380 | 3,445 | 3,380 | 3,440 | +75 | +2.2% | 17,500 |
| 2023/08/07 | 3,310 | 3,380 | 3,310 | 3,365 | +50 | +1.5% | 13,800 |
| 2023/08/04 | 3,275 | 3,320 | 3,275 | 3,315 | +15 | +0.5% | 13,000 |
| 2023/08/03 | 3,350 | 3,350 | 3,295 | 3,300 | -55 | -1.6% | 24,300 |
| 2023/08/02 | 3,380 | 3,390 | 3,330 | 3,355 | -35 | -1% | 30,000 |
| 2023/08/01 | 3,370 | 3,400 | 3,360 | 3,390 | +40 | +1.2% | 23,800 |
| 2023/07/31 | 3,370 | 3,375 | 3,330 | 3,350 | +45 | +1.4% | 29,600 |
| 2023/07/28 | 3,280 | 3,315 | 3,270 | 3,305 | -20 | -0.6% | 42,100 |
| 2023/07/27 | 3,335 | 3,335 | 3,300 | 3,325 | -10 | -0.3% | 14,300 |
| 2023/07/26 | 3,360 | 3,360 | 3,315 | 3,335 | -10 | -0.3% | 21,800 |
| 2023/07/25 | 3,300 | 3,355 | 3,300 | 3,345 | +35 | +1.1% | 24,000 |
| 2023/07/24 | 3,335 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 20,700 |
| 2023/07/21 | 3,280 | 3,305 | 3,245 | 3,295 | +35 | +1.1% | 21,600 |
| 2023/07/20 | 3,240 | 3,280 | 3,240 | 3,260 | +30 | +0.9% | 24,100 |
| 2023/07/19 | 3,225 | 3,250 | 3,210 | 3,230 | +25 | +0.8% | 26,100 |
| 2023/07/18 | 3,115 | 3,220 | 3,115 | 3,205 | +70 | +2.2% | 26,600 |
| 2023/07/14 | 3,135 | 3,195 | 3,085 | 3,135 | -35 | -1.1% | 61,600 |
| 2023/07/13 | 3,165 | 3,200 | 3,120 | 3,170 | +5 | +0.2% | 32,700 |
| 2023/07/12 | 3,145 | 3,190 | 3,145 | 3,165 | +30 | +1% | 29,100 |
| 2023/07/11 | 3,145 | 3,160 | 3,120 | 3,135 | ±0 | ±0% | 25,700 |
| 2023/07/10 | 3,100 | 3,165 | 3,095 | 3,135 | +40 | +1.3% | 44,500 |
| 2023/07/07 | 3,115 | 3,140 | 3,095 | 3,095 | -15 | -0.5% | 30,500 |
| 2023/07/06 | 3,100 | 3,140 | 3,095 | 3,110 | -10 | -0.3% | 25,600 |
| 2023/07/05 | 3,120 | 3,155 | 3,120 | 3,120 | -40 | -1.3% | 15,500 |
| 2023/07/04 | 3,175 | 3,195 | 3,160 | 3,160 | -30 | -0.9% | 26,600 |
| 2023/07/03 | 3,180 | 3,210 | 3,170 | 3,190 | +50 | +1.6% | 19,500 |
| 2023/06/30 | 3,165 | 3,170 | 3,105 | 3,140 | -20 | -0.6% | 31,700 |
| 2023/06/29 | 3,225 | 3,230 | 3,160 | 3,160 | -50 | -1.6% | 18,700 |
| 2023/06/28 | 3,220 | 3,230 | 3,190 | 3,210 | +15 | +0.5% | 28,700 |
| 2023/06/27 | 3,145 | 3,200 | 3,140 | 3,195 | +35 | +1.1% | 23,700 |
| 2023/06/26 | 3,190 | 3,190 | 3,130 | 3,160 | -10 | -0.3% | 15,500 |
| 2023/06/23 | 3,185 | 3,200 | 3,155 | 3,170 | -5 | -0.2% | 21,300 |
| 2023/06/22 | 3,220 | 3,240 | 3,170 | 3,175 | -60 | -1.9% | 30,900 |
| 2023/06/21 | 3,245 | 3,275 | 3,225 | 3,235 | ±0 | ±0% | 30,400 |
301～
350
件表示中 / 3585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 | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86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 | 277,900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 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
