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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,545 | 3,550 | 3,530 | 3,535 | -5 | -0.1% | 5,700 |
| 2023/05/22 | 3,550 | 3,555 | 3,535 | 3,540 | -5 | -0.1% | 5,600 |
| 2023/05/19 | 3,565 | 3,565 | 3,545 | 3,545 | +5 | +0.1% | 1,900 |
| 2023/05/18 | 3,570 | 3,570 | 3,540 | 3,540 | -10 | -0.3% | 3,700 |
| 2023/05/17 | 3,550 | 3,580 | 3,540 | 3,550 | ±0 | ±0% | 4,800 |
| 2023/05/16 | 3,570 | 3,575 | 3,550 | 3,550 | -15 | -0.4% | 3,900 |
| 2023/05/15 | 3,615 | 3,615 | 3,540 | 3,565 | ±0 | ±0% | 7,800 |
| 2023/05/12 | 3,545 | 3,570 | 3,545 | 3,565 | +20 | +0.6% | 4,100 |
| 2023/05/11 | 3,545 | 3,545 | 3,525 | 3,545 | +20 | +0.6% | 5,600 |
| 2023/05/10 | 3,620 | 3,630 | 3,500 | 3,525 | -105 | -2.9% | 41,300 |
| 2023/05/09 | 3,650 | 3,660 | 3,630 | 3,630 | -25 | -0.7% | 7,900 |
| 2023/05/08 | 3,575 | 3,680 | 3,575 | 3,655 | +100 | +2.8% | 41,900 |
| 2023/05/02 | 3,550 | 3,555 | 3,550 | 3,555 | +5 | +0.1% | 2,500 |
| 2023/05/01 | 3,560 | 3,560 | 3,550 | 3,550 | ±0 | ±0% | 4,300 |
| 2023/04/28 | 3,555 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 3,700 |
| 2023/04/27 | 3,550 | 3,555 | 3,550 | 3,550 | ±0 | ±0% | 4,200 |
| 2023/04/26 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 4,400 |
| 2023/04/25 | 3,535 | 3,540 | 3,530 | 3,530 | -5 | -0.1% | 4,400 |
| 2023/04/24 | 3,550 | 3,550 | 3,535 | 3,535 | -15 | -0.4% | 5,000 |
| 2023/04/21 | 3,535 | 3,550 | 3,530 | 3,550 | +15 | +0.4% | 4,100 |
| 2023/04/20 | 3,540 | 3,540 | 3,525 | 3,535 | -5 | -0.1% | 2,400 |
| 2023/04/19 | 3,535 | 3,540 | 3,530 | 3,540 | ±0 | ±0% | 2,100 |
| 2023/04/18 | 3,540 | 3,540 | 3,535 | 3,540 | +5 | +0.1% | 4,700 |
| 2023/04/17 | 3,535 | 3,540 | 3,530 | 3,535 | ±0 | ±0% | 4,000 |
| 2023/04/14 | 3,530 | 3,535 | 3,525 | 3,535 | +10 | +0.3% | 5,400 |
| 2023/04/13 | 3,510 | 3,530 | 3,510 | 3,525 | ±0 | ±0% | 2,000 |
| 2023/04/12 | 3,510 | 3,530 | 3,510 | 3,525 | +15 | +0.4% | 4,800 |
| 2023/04/11 | 3,510 | 3,520 | 3,505 | 3,510 | +5 | +0.1% | 3,500 |
| 2023/04/10 | 3,530 | 3,530 | 3,505 | 3,505 | -5 | -0.1% | 2,200 |
| 2023/04/07 | 3,525 | 3,525 | 3,510 | 3,510 | -5 | -0.1% | 1,300 |
| 2023/04/06 | 3,520 | 3,530 | 3,510 | 3,515 | -5 | -0.1% | 6,800 |
| 2023/04/05 | 3,520 | 3,520 | 3,510 | 3,520 | ±0 | ±0% | 2,600 |
| 2023/04/04 | 3,520 | 3,525 | 3,515 | 3,520 | ±0 | ±0% | 2,600 |
| 2023/04/03 | 3,530 | 3,530 | 3,505 | 3,520 | -10 | -0.3% | 4,400 |
| 2023/03/31 | 3,525 | 3,530 | 3,505 | 3,530 | +15 | +0.4% | 7,300 |
| 2023/03/30 | 3,500 | 3,525 | 3,495 | 3,515 | -35 | -1% | 6,700 |
| 2023/03/29 | 3,550 | 3,550 | 3,540 | 3,550 | ±0 | ±0% | 8,400 |
| 2023/03/28 | 3,535 | 3,550 | 3,530 | 3,550 | +15 | +0.4% | 6,300 |
| 2023/03/27 | 3,530 | 3,535 | 3,520 | 3,535 | +5 | +0.1% | 5,400 |
| 2023/03/24 | 3,515 | 3,530 | 3,515 | 3,530 | +15 | +0.4% | 3,100 |
| 2023/03/23 | 3,515 | 3,515 | 3,510 | 3,515 | ±0 | ±0% | 1,700 |
| 2023/03/22 | 3,520 | 3,520 | 3,505 | 3,515 | ±0 | ±0% | 3,600 |
| 2023/03/20 | 3,515 | 3,515 | 3,505 | 3,515 | ±0 | ±0% | 2,400 |
| 2023/03/17 | 3,505 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 1,300 |
| 2023/03/16 | 3,500 | 3,505 | 3,490 | 3,500 | -10 | -0.3% | 4,400 |
| 2023/03/15 | 3,505 | 3,520 | 3,500 | 3,510 | +5 | +0.1% | 3,300 |
| 2023/03/14 | 3,505 | 3,510 | 3,495 | 3,505 | -5 | -0.1% | 3,800 |
| 2023/03/13 | 3,510 | 3,515 | 3,500 | 3,510 | ±0 | ±0% | 4,900 |
| 2023/03/10 | 3,520 | 3,520 | 3,500 | 3,510 | ±0 | ±0% | 4,500 |
| 2023/03/09 | 3,510 | 3,520 | 3,500 | 3,510 | ±0 | ±0% | 9,300 |
501～
550
件表示中 / 3715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 | 304,500円 | +2.8% | +1.6% | 1.58% | 9.68倍 | 0.92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 |
| Ｐウォーター | 289,900円 | +4.0% | +5.7% | 3.79% | 13.24倍 | 3.43倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| Ｓ Ｆｏｏｄｓ | 261,800円 | +6.9% | +33.1% | 3.97% | 18.41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 | 368,500円 | -2.2% | -0.2% | 1.57% | 19.42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 | 260,000円 | +4.6% | -4.4% | 4.23% | 9.46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 |
市場注目の銘柄
チャート関連のコラム
