エスビー食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,487 | 2,530 | 2,458 | 2,509 | +13 | +0.5% | 42,400 |
| 2025/04/08 | 2,400 | 2,503 | 2,400 | 2,496 | +144 | +6.1% | 35,900 |
| 2025/04/07 | 2,351 | 2,434 | 2,316 | 2,352 | -188 | -7.4% | 62,000 |
| 2025/04/04 | 2,555 | 2,589 | 2,492 | 2,540 | -65 | -2.5% | 90,400 |
| 2025/04/03 | 2,606 | 2,649 | 2,590 | 2,605 | -25 | -1% | 60,300 |
| 2025/04/02 | 2,621 | 2,649 | 2,581 | 2,630 | -20 | -0.8% | 32,200 |
| 2025/04/01 | 2,671 | 2,739 | 2,620 | 2,650 | -17 | -0.6% | 54,600 |
| 2025/03/31 | 2,751 | 2,751 | 2,640 | 2,667 | -106 | -3.8% | 49,100 |
| 2025/03/28 | 2,751 | 2,810 | 2,751 | 2,773 | -2,757 | -49.9% | 63,100 |
| 2025/03/27 | 5,490 | 5,550 | 5,450 | 5,530 | +30 | +0.5% | 22,900 |
| 2025/03/26 | 5,530 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 9,000 |
| 2025/03/25 | 5,510 | 5,540 | 5,400 | 5,480 | +70 | +1.3% | 44,600 |
| 2025/03/24 | 5,550 | 5,550 | 5,340 | 5,410 | -40 | -0.7% | 28,800 |
| 2025/03/21 | 5,630 | 5,670 | 5,450 | 5,450 | -80 | -1.4% | 265,100 |
| 2025/03/19 | 5,550 | 5,590 | 5,450 | 5,530 | +30 | +0.5% | 57,600 |
| 2025/03/18 | 5,400 | 5,510 | 5,370 | 5,500 | +110 | +2% | 58,600 |
| 2025/03/17 | 5,360 | 5,490 | 5,340 | 5,390 | +90 | +1.7% | 75,600 |
| 2025/03/14 | 5,190 | 5,320 | 5,190 | 5,300 | +110 | +2.1% | 23,700 |
| 2025/03/13 | 5,290 | 5,300 | 5,190 | 5,190 | -50 | -1% | 13,500 |
| 2025/03/12 | 5,250 | 5,330 | 5,200 | 5,240 | +30 | +0.6% | 24,400 |
| 2025/03/11 | 5,260 | 5,280 | 5,120 | 5,210 | -90 | -1.7% | 21,800 |
| 2025/03/10 | 5,400 | 5,470 | 5,280 | 5,300 | ±0 | ±0% | 29,900 |
| 2025/03/07 | 5,300 | 5,330 | 5,240 | 5,300 | ±0 | ±0% | 32,100 |
| 2025/03/06 | 5,280 | 5,380 | 5,270 | 5,300 | +20 | +0.4% | 28,400 |
| 2025/03/05 | 5,210 | 5,330 | 5,210 | 5,280 | -20 | -0.4% | 29,500 |
| 2025/03/04 | 5,260 | 5,380 | 5,250 | 5,300 | +40 | +0.8% | 36,400 |
| 2025/03/03 | 5,290 | 5,330 | 5,240 | 5,260 | -30 | -0.6% | 39,000 |
| 2025/02/28 | 5,200 | 5,300 | 5,140 | 5,290 | +90 | +1.7% | 33,400 |
| 2025/02/27 | 5,200 | 5,210 | 5,120 | 5,200 | ±0 | ±0% | 19,300 |
| 2025/02/26 | 5,250 | 5,360 | 5,110 | 5,200 | -50 | -1% | 41,000 |
| 2025/02/25 | 5,250 | 5,280 | 5,190 | 5,250 | -40 | -0.8% | 47,700 |
| 2025/02/21 | 5,150 | 5,290 | 4,940 | 5,290 | +70 | +1.3% | 104,000 |
| 2025/02/20 | 5,260 | 5,260 | 5,150 | 5,220 | -110 | -2.1% | 49,900 |
| 2025/02/19 | 5,210 | 5,350 | 5,210 | 5,330 | +30 | +0.6% | 28,200 |
| 2025/02/18 | 5,080 | 5,320 | 5,080 | 5,300 | +140 | +2.7% | 20,600 |
| 2025/02/17 | 5,170 | 5,260 | 5,150 | 5,160 | -110 | -2.1% | 11,100 |
| 2025/02/14 | 5,220 | 5,300 | 5,210 | 5,270 | +50 | +1% | 5,400 |
| 2025/02/13 | 5,400 | 5,450 | 5,220 | 5,220 | -200 | -3.7% | 14,500 |
| 2025/02/12 | 5,360 | 5,440 | 5,360 | 5,420 | +30 | +0.6% | 19,300 |
| 2025/02/10 | 5,240 | 5,400 | 5,140 | 5,390 | +10 | +0.2% | 59,700 |
| 2025/02/07 | 5,370 | 5,450 | 5,320 | 5,380 | +40 | +0.7% | 16,500 |
| 2025/02/06 | 5,400 | 5,400 | 5,310 | 5,340 | -60 | -1.1% | 19,000 |
| 2025/02/05 | 5,060 | 5,400 | 5,060 | 5,400 | +310 | +6.1% | 60,500 |
| 2025/02/04 | 5,140 | 5,200 | 5,090 | 5,090 | -50 | -1% | 5,800 |
| 2025/02/03 | 5,120 | 5,200 | 5,020 | 5,140 | -40 | -0.8% | 25,400 |
| 2025/01/31 | 4,960 | 5,210 | 4,960 | 5,180 | +210 | +4.2% | 37,500 |
| 2025/01/30 | 5,020 | 5,080 | 4,960 | 4,970 | -50 | -1% | 17,100 |
| 2025/01/29 | 5,000 | 5,070 | 5,000 | 5,020 | +20 | +0.4% | 13,200 |
| 2025/01/28 | 5,020 | 5,060 | 5,000 | 5,000 | -40 | -0.8% | 12,700 |
| 2025/01/27 | 5,100 | 5,100 | 5,030 | 5,040 | -60 | -1.2% | 7,100 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「エスビー」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 |
|---|---|---|---|---|---|---|---|---|
| エスビー | 261,800円 | -2.3% | +12.6% | 1.41% | 9.31倍 | 0.85倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 理ビタミン | 244,200円 | +4.5% | -6.8% | 3.60% | 8.19倍 | 0.94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 |
| ブルボン | 255,900円 | +8.2% | +58.8% | 1.45% | 12.38倍 | 1.07倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 202,800円 | -5.9% | +5.1% | 3.45% | 10.32倍 | 0.65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 |
| 日東富士 | 673,000円 | -0.8% | -10.6% | 4.16% | 17.51倍 | 1.23倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
