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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 3,800 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 13,200 |
| 2023/09/20 | 3,795 | 3,800 | 3,790 | 3,800 | +5 | +0.1% | 3,100 |
| 2023/09/19 | 3,795 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 6,500 |
| 2023/09/15 | 3,795 | 3,795 | 3,760 | 3,775 | +5 | +0.1% | 5,800 |
| 2023/09/14 | 3,780 | 3,790 | 3,765 | 3,770 | +5 | +0.1% | 6,900 |
| 2023/09/13 | 3,760 | 3,775 | 3,750 | 3,765 | +5 | +0.1% | 4,700 |
| 2023/09/12 | 3,760 | 3,785 | 3,750 | 3,760 | ±0 | ±0% | 8,600 |
| 2023/09/11 | 3,795 | 3,795 | 3,760 | 3,760 | -35 | -0.9% | 7,100 |
| 2023/09/08 | 3,795 | 3,795 | 3,785 | 3,795 | ±0 | ±0% | 4,900 |
| 2023/09/07 | 3,790 | 3,795 | 3,785 | 3,795 | +10 | +0.3% | 5,500 |
| 2023/09/06 | 3,785 | 3,785 | 3,780 | 3,785 | +5 | +0.1% | 4,000 |
| 2023/09/05 | 3,780 | 3,785 | 3,775 | 3,780 | +5 | +0.1% | 2,900 |
| 2023/09/04 | 3,775 | 3,780 | 3,775 | 3,775 | +5 | +0.1% | 2,900 |
| 2023/09/01 | 3,770 | 3,770 | 3,760 | 3,770 | +15 | +0.4% | 3,100 |
| 2023/08/31 | 3,760 | 3,770 | 3,755 | 3,755 | -5 | -0.1% | 3,500 |
| 2023/08/30 | 3,750 | 3,760 | 3,730 | 3,760 | +25 | +0.7% | 3,500 |
| 2023/08/29 | 3,735 | 3,745 | 3,725 | 3,735 | ±0 | ±0% | 4,400 |
| 2023/08/28 | 3,760 | 3,760 | 3,725 | 3,735 | -15 | -0.4% | 4,100 |
| 2023/08/25 | 3,740 | 3,750 | 3,730 | 3,750 | +10 | +0.3% | 2,600 |
| 2023/08/24 | 3,760 | 3,770 | 3,725 | 3,740 | -20 | -0.5% | 6,000 |
| 2023/08/23 | 3,755 | 3,765 | 3,750 | 3,760 | +5 | +0.1% | 2,200 |
| 2023/08/22 | 3,785 | 3,785 | 3,755 | 3,755 | -5 | -0.1% | 3,300 |
| 2023/08/21 | 3,755 | 3,785 | 3,755 | 3,760 | +5 | +0.1% | 4,000 |
| 2023/08/18 | 3,735 | 3,785 | 3,730 | 3,755 | -5 | -0.1% | 4,800 |
| 2023/08/17 | 3,795 | 3,795 | 3,745 | 3,760 | -35 | -0.9% | 6,600 |
| 2023/08/16 | 3,800 | 3,800 | 3,785 | 3,795 | ±0 | ±0% | 3,400 |
| 2023/08/15 | 3,790 | 3,795 | 3,770 | 3,795 | +5 | +0.1% | 3,000 |
| 2023/08/14 | 3,800 | 3,800 | 3,780 | 3,790 | -5 | -0.1% | 5,400 |
| 2023/08/10 | 3,780 | 3,795 | 3,750 | 3,795 | +15 | +0.4% | 8,500 |
| 2023/08/09 | 3,775 | 3,780 | 3,765 | 3,780 | +5 | +0.1% | 2,200 |
| 2023/08/08 | 3,780 | 3,790 | 3,770 | 3,775 | -15 | -0.4% | 4,700 |
| 2023/08/07 | 3,750 | 3,795 | 3,750 | 3,790 | +40 | +1.1% | 13,200 |
| 2023/08/04 | 3,720 | 3,750 | 3,720 | 3,750 | +15 | +0.4% | 8,700 |
| 2023/08/03 | 3,730 | 3,735 | 3,710 | 3,735 | +5 | +0.1% | 11,100 |
| 2023/08/02 | 3,700 | 3,740 | 3,700 | 3,730 | +30 | +0.8% | 20,400 |
| 2023/08/01 | 3,700 | 3,700 | 3,670 | 3,700 | +30 | +0.8% | 12,200 |
| 2023/07/31 | 3,650 | 3,675 | 3,650 | 3,670 | +25 | +0.7% | 5,300 |
| 2023/07/28 | 3,655 | 3,665 | 3,645 | 3,645 | -10 | -0.3% | 4,100 |
| 2023/07/27 | 3,650 | 3,670 | 3,645 | 3,655 | -15 | -0.4% | 4,000 |
| 2023/07/26 | 3,665 | 3,670 | 3,655 | 3,670 | +10 | +0.3% | 4,800 |
| 2023/07/25 | 3,650 | 3,660 | 3,650 | 3,660 | +10 | +0.3% | 4,900 |
| 2023/07/24 | 3,635 | 3,660 | 3,635 | 3,650 | +15 | +0.4% | 4,800 |
| 2023/07/21 | 3,645 | 3,650 | 3,630 | 3,635 | +5 | +0.1% | 5,100 |
| 2023/07/20 | 3,635 | 3,655 | 3,630 | 3,630 | -20 | -0.5% | 5,300 |
| 2023/07/19 | 3,645 | 3,660 | 3,645 | 3,650 | +10 | +0.3% | 3,900 |
| 2023/07/18 | 3,650 | 3,660 | 3,640 | 3,640 | -10 | -0.3% | 6,000 |
| 2023/07/14 | 3,645 | 3,655 | 3,645 | 3,650 | +15 | +0.4% | 7,000 |
| 2023/07/13 | 3,640 | 3,640 | 3,630 | 3,635 | -10 | -0.3% | 3,900 |
| 2023/07/12 | 3,645 | 3,655 | 3,645 | 3,645 | ±0 | ±0% | 5,000 |
| 2023/07/11 | 3,645 | 3,650 | 3,640 | 3,645 | +5 | +0.1% | 2,700 |
451～
500
件表示中 / 3749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 | 317,500円 | +2.8% | +1.6% | 1.51% | 10.10倍 | 0.96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 |
| 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 |
| 理ビタミン | 282,300円 | +4.6% | -4.4% | 3.90% | 10.25倍 | 1.06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 |
| Ｓ Ｆｏｏｄｓ | 261,700円 | +6.9% | +33.1% | 3.97% | 18.42倍 | 0.68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 |
| カンロ | 167,100円 | +5.7% | +0.6% | 1.86% | 21.60倍 | 4.18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 |
市場注目の銘柄
チャート関連のコラム
