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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 720 | 723 | 719 | 722 | -6 | -0.8% | 15,500 |
| 2010/08/03 | 726 | 731 | 726 | 728 | +2 | +0.3% | 13,000 |
| 2010/08/02 | 727 | 729 | 726 | 726 | -1 | -0.1% | 15,000 |
| 2010/07/30 | 734 | 734 | 727 | 727 | -7 | -1% | 11,000 |
| 2010/07/29 | 732 | 736 | 728 | 734 | +2 | +0.3% | 17,000 |
| 2010/07/28 | 733 | 738 | 732 | 732 | +1 | +0.1% | 6,500 |
| 2010/07/27 | 733 | 734 | 729 | 731 | +2 | +0.3% | 5,000 |
| 2010/07/26 | 737 | 737 | 726 | 729 | +2 | +0.3% | 5,500 |
| 2010/07/23 | 735 | 735 | 722 | 727 | +7 | +1% | 13,500 |
| 2010/07/22 | 724 | 730 | 720 | 720 | -4 | -0.6% | 10,500 |
| 2010/07/21 | 736 | 736 | 724 | 724 | -3 | -0.4% | 9,500 |
| 2010/07/20 | 740 | 740 | 726 | 727 | ±0 | ±0% | 12,500 |
| 2010/07/16 | 726 | 727 | 721 | 727 | +2 | +0.3% | 11,500 |
| 2010/07/15 | 737 | 737 | 720 | 725 | -15 | -2% | 10,500 |
| 2010/07/14 | 730 | 745 | 730 | 740 | +16 | +2.2% | 10,500 |
| 2010/07/13 | 725 | 729 | 722 | 724 | -12 | -1.6% | 16,000 |
| 2010/07/12 | 740 | 745 | 734 | 736 | -4 | -0.5% | 8,000 |
| 2010/07/09 | 733 | 740 | 733 | 740 | +3 | +0.4% | 6,000 |
| 2010/07/08 | 738 | 741 | 736 | 737 | +3 | +0.4% | 10,500 |
| 2010/07/07 | 731 | 737 | 729 | 734 | +9 | +1.2% | 14,000 |
| 2010/07/06 | 729 | 729 | 722 | 725 | +1 | +0.1% | 8,000 |
| 2010/07/05 | 726 | 729 | 724 | 724 | +2 | +0.3% | 12,000 |
| 2010/07/02 | 722 | 724 | 722 | 722 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 726 | 726 | 720 | 722 | -1 | -0.1% | 15,500 |
| 2010/06/30 | 725 | 725 | 718 | 723 | -4 | -0.6% | 41,500 |
| 2010/06/29 | 727 | 730 | 725 | 727 | ±0 | ±0% | 35,500 |
| 2010/06/28 | 728 | 728 | 726 | 727 | ±0 | ±0% | 18,500 |
| 2010/06/25 | 738 | 738 | 726 | 727 | -6 | -0.8% | 29,500 |
| 2010/06/24 | 734 | 739 | 733 | 733 | -1 | -0.1% | 11,500 |
| 2010/06/23 | 740 | 741 | 734 | 734 | -4 | -0.5% | 13,500 |
| 2010/06/22 | 745 | 746 | 729 | 738 | -7 | -0.9% | 35,000 |
| 2010/06/21 | 743 | 746 | 742 | 745 | +2 | +0.3% | 20,500 |
| 2010/06/18 | 743 | 744 | 738 | 743 | +6 | +0.8% | 7,000 |
| 2010/06/17 | 738 | 738 | 735 | 737 | +2 | +0.3% | 11,500 |
| 2010/06/16 | 737 | 744 | 732 | 735 | +4 | +0.5% | 11,500 |
| 2010/06/15 | 734 | 735 | 728 | 731 | ±0 | ±0% | 10,500 |
| 2010/06/14 | 732 | 732 | 731 | 731 | ±0 | ±0% | 8,500 |
| 2010/06/11 | 730 | 734 | 729 | 731 | +2 | +0.3% | 23,000 |
| 2010/06/10 | 726 | 737 | 726 | 729 | +3 | +0.4% | 10,000 |
| 2010/06/09 | 732 | 732 | 725 | 726 | -6 | -0.8% | 32,000 |
| 2010/06/08 | 731 | 734 | 731 | 732 | +1 | +0.1% | 10,000 |
| 2010/06/07 | 735 | 735 | 731 | 731 | -10 | -1.3% | 20,500 |
| 2010/06/04 | 737 | 745 | 737 | 741 | +5 | +0.7% | 10,000 |
| 2010/06/03 | 736 | 739 | 735 | 736 | ±0 | ±0% | 16,000 |
| 2010/06/02 | 740 | 742 | 735 | 736 | -9 | -1.2% | 26,000 |
| 2010/06/01 | 741 | 745 | 741 | 745 | -2 | -0.3% | 5,000 |
| 2010/05/31 | 738 | 748 | 738 | 747 | +10 | +1.4% | 4,000 |
| 2010/05/28 | 748 | 753 | 735 | 737 | +4 | +0.5% | 18,500 |
| 2010/05/27 | 740 | 740 | 732 | 733 | -9 | -1.2% | 46,500 |
| 2010/05/26 | 744 | 745 | 740 | 742 | -3 | -0.4% | 32,000 |
3501～
3550
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
