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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 3,295 | 3,310 | 3,265 | 3,305 | +45 | +1.4% | 36,600 |
| 2023/12/26 | 3,280 | 3,285 | 3,260 | 3,260 | -20 | -0.6% | 23,700 |
| 2023/12/25 | 3,305 | 3,310 | 3,275 | 3,280 | -5 | -0.2% | 12,300 |
| 2023/12/22 | 3,265 | 3,290 | 3,245 | 3,285 | +35 | +1.1% | 26,300 |
| 2023/12/21 | 3,280 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 25,100 |
| 2023/12/20 | 3,285 | 3,300 | 3,270 | 3,290 | +25 | +0.8% | 30,300 |
| 2023/12/19 | 3,255 | 3,265 | 3,230 | 3,265 | +35 | +1.1% | 35,100 |
| 2023/12/18 | 3,240 | 3,245 | 3,200 | 3,230 | -40 | -1.2% | 24,700 |
| 2023/12/15 | 3,300 | 3,305 | 3,245 | 3,270 | -35 | -1.1% | 60,100 |
| 2023/12/14 | 3,270 | 3,305 | 3,270 | 3,305 | +20 | +0.6% | 42,200 |
| 2023/12/13 | 3,275 | 3,305 | 3,265 | 3,285 | +10 | +0.3% | 32,400 |
| 2023/12/12 | 3,285 | 3,315 | 3,270 | 3,275 | +5 | +0.2% | 35,500 |
| 2023/12/11 | 3,280 | 3,285 | 3,235 | 3,270 | +60 | +1.9% | 40,300 |
| 2023/12/08 | 3,220 | 3,245 | 3,180 | 3,210 | ±0 | ±0% | 54,000 |
| 2023/12/07 | 3,230 | 3,240 | 3,200 | 3,210 | -50 | -1.5% | 32,500 |
| 2023/12/06 | 3,225 | 3,275 | 3,215 | 3,260 | +50 | +1.6% | 34,200 |
| 2023/12/05 | 3,220 | 3,255 | 3,210 | 3,210 | -10 | -0.3% | 37,300 |
| 2023/12/04 | 3,225 | 3,235 | 3,205 | 3,220 | -5 | -0.2% | 27,100 |
| 2023/12/01 | 3,220 | 3,235 | 3,210 | 3,225 | +20 | +0.6% | 29,800 |
| 2023/11/30 | 3,205 | 3,220 | 3,180 | 3,205 | -5 | -0.2% | 58,000 |
| 2023/11/29 | 3,240 | 3,240 | 3,205 | 3,210 | -30 | -0.9% | 26,300 |
| 2023/11/28 | 3,220 | 3,250 | 3,205 | 3,240 | +40 | +1.3% | 24,000 |
| 2023/11/27 | 3,215 | 3,215 | 3,175 | 3,200 | +25 | +0.8% | 26,900 |
| 2023/11/24 | 3,200 | 3,210 | 3,170 | 3,175 | -25 | -0.8% | 43,000 |
| 2023/11/22 | 3,180 | 3,205 | 3,175 | 3,200 | +15 | +0.5% | 27,300 |
| 2023/11/21 | 3,185 | 3,205 | 3,170 | 3,185 | ±0 | ±0% | 23,500 |
| 2023/11/20 | 3,315 | 3,315 | 3,185 | 3,185 | -120 | -3.6% | 41,600 |
| 2023/11/17 | 3,340 | 3,340 | 3,285 | 3,305 | -15 | -0.5% | 29,100 |
| 2023/11/16 | 3,280 | 3,345 | 3,280 | 3,320 | ±0 | ±0% | 49,000 |
| 2023/11/15 | 3,255 | 3,340 | 3,240 | 3,320 | +85 | +2.6% | 52,200 |
| 2023/11/14 | 3,250 | 3,280 | 3,230 | 3,235 | -15 | -0.5% | 37,500 |
| 2023/11/13 | 3,275 | 3,290 | 3,245 | 3,250 | -25 | -0.8% | 46,000 |
| 2023/11/10 | 3,230 | 3,285 | 3,230 | 3,275 | +50 | +1.6% | 42,000 |
| 2023/11/09 | 3,190 | 3,235 | 3,170 | 3,225 | +35 | +1.1% | 29,600 |
| 2023/11/08 | 3,225 | 3,225 | 3,160 | 3,190 | ±0 | ±0% | 37,200 |
| 2023/11/07 | 3,180 | 3,250 | 3,175 | 3,190 | +10 | +0.3% | 32,800 |
| 2023/11/06 | 3,230 | 3,235 | 3,170 | 3,180 | -20 | -0.6% | 43,400 |
| 2023/11/02 | 3,230 | 3,255 | 3,200 | 3,200 | -30 | -0.9% | 44,600 |
| 2023/11/01 | 3,200 | 3,240 | 3,185 | 3,230 | +55 | +1.7% | 54,600 |
| 2023/10/31 | 3,080 | 3,175 | 3,075 | 3,175 | +85 | +2.8% | 49,500 |
| 2023/10/30 | 3,120 | 3,140 | 3,065 | 3,090 | -100 | -3.1% | 62,300 |
| 2023/10/27 | 3,140 | 3,195 | 3,115 | 3,190 | +90 | +2.9% | 38,800 |
| 2023/10/26 | 3,120 | 3,145 | 3,070 | 3,100 | -35 | -1.1% | 33,000 |
| 2023/10/25 | 3,095 | 3,165 | 3,070 | 3,135 | +75 | +2.5% | 42,000 |
| 2023/10/24 | 3,065 | 3,085 | 3,015 | 3,060 | ±0 | ±0% | 62,900 |
| 2023/10/23 | 3,080 | 3,110 | 3,055 | 3,060 | -55 | -1.8% | 67,500 |
| 2023/10/20 | 3,140 | 3,140 | 3,020 | 3,115 | +45 | +1.5% | 68,600 |
| 2023/10/19 | 3,050 | 3,090 | 3,035 | 3,070 | -40 | -1.3% | 32,700 |
| 2023/10/18 | 3,155 | 3,155 | 3,090 | 3,110 | -60 | -1.9% | 32,800 |
| 2023/10/17 | 3,270 | 3,285 | 3,170 | 3,170 | -90 | -2.8% | 63,200 |
401～
450
件表示中 / 3765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 | 275,100円 | +6.9% | +33.1% | 3.78% | 19.36倍 | 0.72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 |
| 亀田菓 | 432,000円 | +33.2% | +4.1% | 1.34% | 3.76倍 | 1.20倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| カンロ | 210,000円 | +7.3% | +3.1% | 1.48% | 26.82倍 | 4.95倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52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 | 270,700円 | +5.2% | +9.2% | 1.11% | 21.40倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
