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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,942 | 2,942 | 2,891 | 2,925 | -4 | -0.1% | 40,400 |
| 2024/05/24 | 2,903 | 2,931 | 2,889 | 2,929 | +4 | +0.1% | 44,700 |
| 2024/05/23 | 2,963 | 2,963 | 2,918 | 2,925 | -44 | -1.5% | 45,400 |
| 2024/05/22 | 2,989 | 2,994 | 2,967 | 2,969 | -20 | -0.7% | 44,700 |
| 2024/05/21 | 3,015 | 3,015 | 2,987 | 2,989 | -21 | -0.7% | 33,800 |
| 2024/05/20 | 3,025 | 3,045 | 3,000 | 3,010 | -15 | -0.5% | 34,100 |
| 2024/05/17 | 3,015 | 3,045 | 3,010 | 3,025 | +5 | +0.2% | 30,800 |
| 2024/05/16 | 3,070 | 3,070 | 3,020 | 3,020 | -35 | -1.1% | 19,700 |
| 2024/05/15 | 3,080 | 3,095 | 3,040 | 3,055 | -10 | -0.3% | 19,500 |
| 2024/05/14 | 3,060 | 3,075 | 3,055 | 3,065 | ±0 | ±0% | 22,800 |
| 2024/05/13 | 3,105 | 3,110 | 3,050 | 3,065 | -50 | -1.6% | 29,700 |
| 2024/05/10 | 3,055 | 3,115 | 3,045 | 3,115 | +75 | +2.5% | 37,500 |
| 2024/05/09 | 3,030 | 3,055 | 3,015 | 3,040 | +40 | +1.3% | 29,000 |
| 2024/05/08 | 3,025 | 3,025 | 3,000 | 3,000 | -10 | -0.3% | 32,200 |
| 2024/05/07 | 3,010 | 3,020 | 2,982 | 3,010 | +5 | +0.2% | 39,700 |
| 2024/05/02 | 3,030 | 3,030 | 2,985 | 3,005 | -25 | -0.8% | 41,900 |
| 2024/05/01 | 3,010 | 3,040 | 3,010 | 3,030 | -15 | -0.5% | 23,100 |
| 2024/04/30 | 3,055 | 3,065 | 3,010 | 3,045 | +20 | +0.7% | 56,300 |
| 2024/04/26 | 3,000 | 3,025 | 2,974 | 3,025 | +25 | +0.8% | 55,300 |
| 2024/04/25 | 3,040 | 3,040 | 3,000 | 3,000 | -40 | -1.3% | 50,900 |
| 2024/04/24 | 3,065 | 3,075 | 3,035 | 3,040 | -5 | -0.2% | 49,100 |
| 2024/04/23 | 3,065 | 3,090 | 3,030 | 3,045 | -20 | -0.7% | 51,200 |
| 2024/04/22 | 3,040 | 3,080 | 3,035 | 3,065 | +60 | +2% | 71,700 |
| 2024/04/19 | 3,030 | 3,055 | 2,988 | 3,005 | -35 | -1.2% | 108,900 |
| 2024/04/18 | 3,075 | 3,115 | 3,035 | 3,040 | +10 | +0.3% | 98,500 |
| 2024/04/17 | 3,165 | 3,165 | 3,010 | 3,030 | -120 | -3.8% | 172,000 |
| 2024/04/16 | 3,155 | 3,230 | 3,060 | 3,150 | -260 | -7.6% | 210,600 |
| 2024/04/15 | 3,365 | 3,415 | 3,350 | 3,410 | +10 | +0.3% | 74,600 |
| 2024/04/12 | 3,370 | 3,410 | 3,370 | 3,400 | +40 | +1.2% | 42,300 |
| 2024/04/11 | 3,370 | 3,385 | 3,325 | 3,360 | -30 | -0.9% | 40,900 |
| 2024/04/10 | 3,390 | 3,420 | 3,370 | 3,390 | -25 | -0.7% | 34,200 |
| 2024/04/09 | 3,360 | 3,415 | 3,360 | 3,415 | +45 | +1.3% | 38,900 |
| 2024/04/08 | 3,340 | 3,385 | 3,335 | 3,370 | +40 | +1.2% | 46,100 |
| 2024/04/05 | 3,265 | 3,350 | 3,265 | 3,330 | +20 | +0.6% | 41,000 |
| 2024/04/04 | 3,265 | 3,320 | 3,235 | 3,310 | +75 | +2.3% | 59,500 |
| 2024/04/03 | 3,250 | 3,255 | 3,220 | 3,235 | -40 | -1.2% | 51,100 |
| 2024/04/02 | 3,365 | 3,370 | 3,255 | 3,275 | -80 | -2.4% | 42,800 |
| 2024/04/01 | 3,340 | 3,380 | 3,325 | 3,355 | +5 | +0.1% | 28,700 |
| 2024/03/29 | 3,355 | 3,375 | 3,320 | 3,350 | -10 | -0.3% | 38,600 |
| 2024/03/28 | 3,440 | 3,440 | 3,335 | 3,360 | -90 | -2.6% | 36,000 |
| 2024/03/27 | 3,395 | 3,455 | 3,385 | 3,450 | +80 | +2.4% | 68,400 |
| 2024/03/26 | 3,345 | 3,375 | 3,345 | 3,370 | +10 | +0.3% | 37,300 |
| 2024/03/25 | 3,355 | 3,385 | 3,320 | 3,360 | -25 | -0.7% | 49,900 |
| 2024/03/22 | 3,320 | 3,420 | 3,300 | 3,385 | +115 | +3.5% | 104,300 |
| 2024/03/21 | 3,275 | 3,280 | 3,255 | 3,270 | -5 | -0.2% | 41,000 |
| 2024/03/19 | 3,195 | 3,280 | 3,195 | 3,275 | +40 | +1.2% | 43,300 |
| 2024/03/18 | 3,225 | 3,250 | 3,220 | 3,235 | +5 | +0.2% | 32,300 |
| 2024/03/15 | 3,210 | 3,240 | 3,210 | 3,230 | +15 | +0.5% | 29,700 |
| 2024/03/14 | 3,210 | 3,220 | 3,180 | 3,215 | +25 | +0.8% | 28,700 |
| 2024/03/13 | 3,245 | 3,245 | 3,170 | 3,190 | -25 | -0.8% | 32,700 |
301～
350
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 | 309,000円 | +2.8% | +1.6% | 1.55% | 9.83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 | 245,000円 | +17.4% | +1.5% | 4.41% | 13.58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
