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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,225 | 3,235 | 3,200 | 3,235 | ±0 | ±0% | 18,100 |
| 2023/06/19 | 3,275 | 3,275 | 3,210 | 3,235 | ±0 | ±0% | 22,500 |
| 2023/06/16 | 3,245 | 3,250 | 3,215 | 3,235 | -15 | -0.5% | 33,700 |
| 2023/06/15 | 3,310 | 3,310 | 3,250 | 3,250 | -65 | -2% | 25,800 |
| 2023/06/14 | 3,345 | 3,360 | 3,310 | 3,315 | +10 | +0.3% | 44,700 |
| 2023/06/13 | 3,280 | 3,320 | 3,280 | 3,305 | +30 | +0.9% | 28,800 |
| 2023/06/12 | 3,295 | 3,320 | 3,255 | 3,275 | -5 | -0.2% | 40,700 |
| 2023/06/09 | 3,230 | 3,280 | 3,210 | 3,280 | +80 | +2.5% | 70,100 |
| 2023/06/08 | 3,210 | 3,225 | 3,190 | 3,200 | +5 | +0.2% | 46,500 |
| 2023/06/07 | 3,185 | 3,210 | 3,170 | 3,195 | +15 | +0.5% | 74,000 |
| 2023/06/06 | 3,100 | 3,185 | 3,100 | 3,180 | +20 | +0.6% | 45,100 |
| 2023/06/05 | 3,210 | 3,210 | 3,155 | 3,160 | +15 | +0.5% | 54,600 |
| 2023/06/02 | 3,085 | 3,155 | 3,085 | 3,145 | +90 | +2.9% | 60,500 |
| 2023/06/01 | 3,070 | 3,115 | 3,045 | 3,055 | -15 | -0.5% | 53,700 |
| 2023/05/31 | 3,090 | 3,100 | 3,070 | 3,070 | -50 | -1.6% | 60,200 |
| 2023/05/30 | 3,120 | 3,140 | 3,090 | 3,120 | -25 | -0.8% | 44,400 |
| 2023/05/29 | 3,200 | 3,200 | 3,145 | 3,145 | -10 | -0.3% | 31,000 |
| 2023/05/26 | 3,175 | 3,190 | 3,155 | 3,155 | -20 | -0.6% | 54,000 |
| 2023/05/25 | 3,120 | 3,180 | 3,115 | 3,175 | +25 | +0.8% | 40,100 |
| 2023/05/24 | 3,140 | 3,175 | 3,140 | 3,150 | -15 | -0.5% | 27,200 |
| 2023/05/23 | 3,190 | 3,200 | 3,150 | 3,165 | -25 | -0.8% | 43,900 |
| 2023/05/22 | 3,160 | 3,200 | 3,140 | 3,190 | +30 | +0.9% | 31,100 |
| 2023/05/19 | 3,150 | 3,175 | 3,135 | 3,160 | +30 | +1% | 29,500 |
| 2023/05/18 | 3,200 | 3,200 | 3,130 | 3,130 | -60 | -1.9% | 37,000 |
| 2023/05/17 | 3,210 | 3,210 | 3,180 | 3,190 | -35 | -1.1% | 30,800 |
| 2023/05/16 | 3,205 | 3,230 | 3,200 | 3,225 | +35 | +1.1% | 33,300 |
| 2023/05/15 | 3,185 | 3,205 | 3,165 | 3,190 | +35 | +1.1% | 47,200 |
| 2023/05/12 | 3,105 | 3,160 | 3,105 | 3,155 | +75 | +2.4% | 59,500 |
| 2023/05/11 | 3,075 | 3,120 | 3,075 | 3,080 | +5 | +0.2% | 43,800 |
| 2023/05/10 | 3,145 | 3,145 | 3,070 | 3,075 | -65 | -2.1% | 54,000 |
| 2023/05/09 | 3,115 | 3,140 | 3,090 | 3,140 | +50 | +1.6% | 44,200 |
| 2023/05/08 | 3,080 | 3,095 | 3,060 | 3,090 | +35 | +1.1% | 44,800 |
| 2023/05/02 | 3,090 | 3,090 | 3,030 | 3,055 | -15 | -0.5% | 42,300 |
| 2023/05/01 | 3,050 | 3,080 | 3,045 | 3,070 | +50 | +1.7% | 37,100 |
| 2023/04/28 | 2,985 | 3,020 | 2,985 | 3,020 | +74 | +2.5% | 40,400 |
| 2023/04/27 | 2,935 | 2,956 | 2,911 | 2,946 | +11 | +0.4% | 50,300 |
| 2023/04/26 | 2,976 | 2,977 | 2,933 | 2,935 | -50 | -1.7% | 30,400 |
| 2023/04/25 | 2,997 | 2,998 | 2,975 | 2,985 | +12 | +0.4% | 23,500 |
| 2023/04/24 | 2,988 | 3,005 | 2,973 | 2,973 | -16 | -0.5% | 23,000 |
| 2023/04/21 | 2,970 | 2,999 | 2,957 | 2,989 | +19 | +0.6% | 25,100 |
| 2023/04/20 | 2,945 | 2,976 | 2,929 | 2,970 | +4 | +0.1% | 27,200 |
| 2023/04/19 | 2,977 | 2,980 | 2,931 | 2,966 | -4 | -0.1% | 39,600 |
| 2023/04/18 | 2,982 | 3,030 | 2,965 | 2,970 | +17 | +0.6% | 113,400 |
| 2023/04/17 | 2,900 | 2,964 | 2,825 | 2,953 | +80 | +2.8% | 151,000 |
| 2023/04/14 | 2,839 | 2,883 | 2,832 | 2,873 | +35 | +1.2% | 67,500 |
| 2023/04/13 | 2,822 | 2,846 | 2,817 | 2,838 | +9 | +0.3% | 39,900 |
| 2023/04/12 | 2,843 | 2,847 | 2,823 | 2,829 | +4 | +0.1% | 31,500 |
| 2023/04/11 | 2,812 | 2,830 | 2,812 | 2,825 | +9 | +0.3% | 26,700 |
| 2023/04/10 | 2,824 | 2,830 | 2,812 | 2,816 | -6 | -0.2% | 22,900 |
| 2023/04/07 | 2,842 | 2,856 | 2,822 | 2,822 | -14 | -0.5% | 25,900 |
351～
400
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 | 264,500円 | +4.7% | -42.3% | 3.36% | 19.94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 | 278,400円 | -0.1% | -21.5% | 2.87% | 8.21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 | 251,200円 | +1.1% | -12.6% | 3.22% | 9.41倍 | 0.98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 | 220,400円 | +3.1% | -6.9% | 4.17% | 14.46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 | 214,200円 | -5.9% | +5.1% | 3.27% | 10.90倍 | 0.69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
