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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 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 |
| 2023/03/08 | 3,500 | 3,510 | 3,495 | 3,510 | +5 | +0.1% | 7,500 |
| 2023/03/07 | 3,500 | 3,510 | 3,500 | 3,505 | +5 | +0.1% | 3,500 |
| 2023/03/06 | 3,515 | 3,515 | 3,500 | 3,500 | +5 | +0.1% | 4,500 |
| 2023/03/03 | 3,520 | 3,520 | 3,490 | 3,495 | -5 | -0.1% | 9,100 |
| 2023/03/02 | 3,510 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 3,600 |
| 2023/03/01 | 3,510 | 3,520 | 3,505 | 3,505 | -5 | -0.1% | 3,600 |
| 2023/02/28 | 3,530 | 3,530 | 3,510 | 3,510 | -20 | -0.6% | 5,500 |
| 2023/02/27 | 3,535 | 3,535 | 3,520 | 3,530 | ±0 | ±0% | 3,400 |
| 2023/02/24 | 3,535 | 3,535 | 3,520 | 3,530 | -5 | -0.1% | 3,600 |
| 2023/02/22 | 3,525 | 3,535 | 3,515 | 3,535 | +15 | +0.4% | 2,000 |
| 2023/02/21 | 3,515 | 3,525 | 3,510 | 3,520 | +5 | +0.1% | 3,800 |
| 2023/02/20 | 3,515 | 3,520 | 3,515 | 3,515 | ±0 | ±0% | 2,400 |
| 2023/02/17 | 3,535 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 1,000 |
| 2023/02/16 | 3,530 | 3,530 | 3,515 | 3,515 | -20 | -0.6% | 2,400 |
| 2023/02/15 | 3,525 | 3,535 | 3,520 | 3,535 | +10 | +0.3% | 6,600 |
| 2023/02/14 | 3,530 | 3,535 | 3,525 | 3,525 | -5 | -0.1% | 1,100 |
| 2023/02/13 | 3,535 | 3,535 | 3,525 | 3,530 | -5 | -0.1% | 2,500 |
| 2023/02/10 | 3,535 | 3,535 | 3,530 | 3,535 | +5 | +0.1% | 1,200 |
| 2023/02/09 | 3,535 | 3,535 | 3,525 | 3,530 | -5 | -0.1% | 2,300 |
| 2023/02/08 | 3,540 | 3,540 | 3,530 | 3,535 | ±0 | ±0% | 3,600 |
| 2023/02/07 | 3,535 | 3,540 | 3,525 | 3,535 | ±0 | ±0% | 2,800 |
| 2023/02/06 | 3,535 | 3,535 | 3,525 | 3,535 | +5 | +0.1% | 1,500 |
| 2023/02/03 | 3,535 | 3,535 | 3,525 | 3,530 | ±0 | ±0% | 2,100 |
| 2023/02/02 | 3,510 | 3,530 | 3,510 | 3,530 | +10 | +0.3% | 3,000 |
| 2023/02/01 | 3,530 | 3,535 | 3,510 | 3,520 | -10 | -0.3% | 3,300 |
| 2023/01/31 | 3,520 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 8,600 |
| 2023/01/30 | 3,510 | 3,520 | 3,510 | 3,515 | +5 | +0.1% | 3,000 |
| 2023/01/27 | 3,510 | 3,520 | 3,510 | 3,510 | ±0 | ±0% | 6,300 |
| 2023/01/26 | 3,515 | 3,520 | 3,510 | 3,510 | ±0 | ±0% | 1,500 |
| 2023/01/25 | 3,510 | 3,525 | 3,510 | 3,510 | ±0 | ±0% | 3,800 |
| 2023/01/24 | 3,515 | 3,530 | 3,510 | 3,510 | ±0 | ±0% | 3,100 |
| 2023/01/23 | 3,520 | 3,535 | 3,510 | 3,510 | ±0 | ±0% | 5,700 |
| 2023/01/20 | 3,485 | 3,515 | 3,480 | 3,510 | +30 | +0.9% | 5,100 |
| 2023/01/19 | 3,500 | 3,500 | 3,480 | 3,480 | -10 | -0.3% | 3,500 |
| 2023/01/18 | 3,455 | 3,505 | 3,455 | 3,490 | +20 | +0.6% | 3,900 |
| 2023/01/17 | 3,475 | 3,480 | 3,465 | 3,470 | -5 | -0.1% | 4,100 |
| 2023/01/16 | 3,450 | 3,475 | 3,450 | 3,475 | +25 | +0.7% | 3,200 |
| 2023/01/13 | 3,465 | 3,465 | 3,450 | 3,450 | ±0 | ±0% | 4,800 |
| 2023/01/12 | 3,475 | 3,475 | 3,450 | 3,450 | ±0 | ±0% | 3,700 |
| 2023/01/11 | 3,460 | 3,475 | 3,450 | 3,450 | ±0 | ±0% | 3,200 |
| 2023/01/10 | 3,460 | 3,465 | 3,450 | 3,450 | -10 | -0.3% | 4,800 |
| 2023/01/06 | 3,465 | 3,475 | 3,450 | 3,460 | +5 | +0.1% | 5,200 |
501～
550
件表示中 / 3673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 | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 | 195,000円 | -5.9% | +5.1% | 3.59% | 9.92倍 | 0.62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 |
| ユーグレナ | 46,500円 | - | - | 0.00% | - | 2.00倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム
