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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 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 |
| 2023/07/10 | 3,635 | 3,645 | 3,635 | 3,640 | +5 | +0.1% | 4,200 |
| 2023/07/07 | 3,625 | 3,635 | 3,625 | 3,635 | +10 | +0.3% | 3,000 |
| 2023/07/06 | 3,625 | 3,645 | 3,625 | 3,625 | ±0 | ±0% | 4,100 |
| 2023/07/05 | 3,625 | 3,650 | 3,625 | 3,625 | +5 | +0.1% | 13,400 |
| 2023/07/04 | 3,615 | 3,620 | 3,610 | 3,620 | +20 | +0.6% | 2,200 |
| 2023/07/03 | 3,600 | 3,615 | 3,600 | 3,600 | +20 | +0.6% | 6,000 |
| 2023/06/30 | 3,580 | 3,595 | 3,580 | 3,580 | ±0 | ±0% | 5,400 |
| 2023/06/29 | 3,590 | 3,590 | 3,580 | 3,580 | -10 | -0.3% | 1,400 |
| 2023/06/28 | 3,585 | 3,590 | 3,575 | 3,590 | +10 | +0.3% | 3,800 |
| 2023/06/27 | 3,575 | 3,580 | 3,570 | 3,580 | +5 | +0.1% | 4,200 |
| 2023/06/26 | 3,575 | 3,575 | 3,570 | 3,575 | +5 | +0.1% | 2,600 |
| 2023/06/23 | 3,570 | 3,580 | 3,570 | 3,570 | ±0 | ±0% | 3,100 |
| 2023/06/22 | 3,570 | 3,580 | 3,565 | 3,570 | +5 | +0.1% | 4,500 |
| 2023/06/21 | 3,565 | 3,580 | 3,565 | 3,565 | +5 | +0.1% | 4,200 |
| 2023/06/20 | 3,560 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 2,200 |
| 2023/06/19 | 3,560 | 3,560 | 3,545 | 3,560 | +10 | +0.3% | 5,400 |
| 2023/06/16 | 3,555 | 3,555 | 3,535 | 3,550 | -5 | -0.1% | 9,400 |
| 2023/06/15 | 3,560 | 3,565 | 3,550 | 3,555 | -5 | -0.1% | 2,900 |
| 2023/06/14 | 3,555 | 3,570 | 3,550 | 3,560 | +5 | +0.1% | 4,600 |
| 2023/06/13 | 3,570 | 3,570 | 3,555 | 3,555 | -5 | -0.1% | 2,400 |
| 2023/06/12 | 3,565 | 3,565 | 3,555 | 3,560 | ±0 | ±0% | 2,800 |
| 2023/06/09 | 3,560 | 3,565 | 3,555 | 3,560 | ±0 | ±0% | 2,900 |
| 2023/06/08 | 3,560 | 3,570 | 3,550 | 3,560 | ±0 | ±0% | 2,300 |
| 2023/06/07 | 3,575 | 3,585 | 3,550 | 3,560 | -10 | -0.3% | 5,500 |
| 2023/06/06 | 3,555 | 3,570 | 3,555 | 3,570 | +15 | +0.4% | 2,000 |
| 2023/06/05 | 3,565 | 3,580 | 3,555 | 3,555 | -5 | -0.1% | 4,900 |
| 2023/06/02 | 3,545 | 3,560 | 3,535 | 3,560 | +25 | +0.7% | 4,100 |
| 2023/06/01 | 3,540 | 3,550 | 3,535 | 3,535 | ±0 | ±0% | 1,700 |
| 2023/05/31 | 3,550 | 3,550 | 3,535 | 3,535 | -5 | -0.1% | 3,000 |
| 2023/05/30 | 3,540 | 3,550 | 3,540 | 3,540 | ±0 | ±0% | 2,700 |
| 2023/05/29 | 3,550 | 3,550 | 3,530 | 3,540 | +15 | +0.4% | 3,500 |
| 2023/05/26 | 3,540 | 3,550 | 3,525 | 3,525 | -5 | -0.1% | 3,800 |
| 2023/05/25 | 3,535 | 3,535 | 3,530 | 3,530 | -5 | -0.1% | 1,600 |
| 2023/05/24 | 3,535 | 3,545 | 3,530 | 3,535 | ±0 | ±0% | 4,000 |
| 2023/05/23 | 3,545 | 3,550 | 3,530 | 3,535 | -5 | -0.1% | 5,700 |
451～
500
件表示中 / 3714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 | 303,000円 | +2.8% | +1.6% | 1.58% | 9.64倍 | 0.91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 |
| Ｓ Ｆｏｏｄｓ | 261,600円 | +6.9% | +33.1% | 3.98% | 18.40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 |
| 亀田菓 | 369,000円 | -2.2% | -0.2% | 1.57% | 19.45倍 | 1.03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 |
| 理ビタミン | 260,700円 | +4.6% | -4.4% | 4.22% | 9.49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 | 228,100円 | +17.4% | +1.5% | 4.73% | 12.57倍 | 1.02倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
