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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 3,465 | 3,475 | 3,450 | 3,460 | +5 | +0.1% | 5,200 |
| 2023/01/05 | 3,480 | 3,480 | 3,455 | 3,455 | ±0 | ±0% | 3,200 |
| 2023/01/04 | 3,485 | 3,490 | 3,450 | 3,455 | -20 | -0.6% | 6,200 |
| 2022/12/30 | 3,485 | 3,490 | 3,470 | 3,475 | -5 | -0.1% | 3,200 |
| 2022/12/29 | 3,465 | 3,485 | 3,450 | 3,480 | +35 | +1% | 6,300 |
| 2022/12/28 | 3,420 | 3,455 | 3,420 | 3,445 | -25 | -0.7% | 33,200 |
| 2022/12/27 | 3,480 | 3,490 | 3,470 | 3,470 | -5 | -0.1% | 12,100 |
| 2022/12/26 | 3,480 | 3,490 | 3,460 | 3,475 | -70 | -2% | 38,800 |
| 2022/12/23 | 3,580 | 3,580 | 3,535 | 3,545 | -55 | -1.5% | 18,700 |
| 2022/12/22 | 3,600 | 3,600 | 3,590 | 3,600 | -5 | -0.1% | 5,400 |
| 2022/12/21 | 3,615 | 3,615 | 3,605 | 3,605 | -10 | -0.3% | 3,700 |
| 2022/12/20 | 3,640 | 3,640 | 3,590 | 3,615 | -10 | -0.3% | 13,700 |
| 2022/12/19 | 3,620 | 3,625 | 3,605 | 3,625 | ±0 | ±0% | 10,300 |
| 2022/12/16 | 3,620 | 3,625 | 3,620 | 3,625 | +5 | +0.1% | 4,500 |
| 2022/12/15 | 3,620 | 3,635 | 3,615 | 3,620 | +5 | +0.1% | 4,000 |
| 2022/12/14 | 3,625 | 3,625 | 3,615 | 3,615 | -10 | -0.3% | 4,700 |
| 2022/12/13 | 3,615 | 3,625 | 3,615 | 3,625 | ±0 | ±0% | 4,800 |
| 2022/12/12 | 3,640 | 3,640 | 3,615 | 3,625 | -15 | -0.4% | 9,200 |
| 2022/12/09 | 3,635 | 3,650 | 3,635 | 3,640 | +5 | +0.1% | 5,100 |
| 2022/12/08 | 3,645 | 3,650 | 3,635 | 3,635 | -5 | -0.1% | 1,600 |
| 2022/12/07 | 3,645 | 3,645 | 3,640 | 3,640 | ±0 | ±0% | 1,200 |
| 2022/12/06 | 3,635 | 3,640 | 3,635 | 3,640 | +5 | +0.1% | 1,400 |
| 2022/12/05 | 3,640 | 3,645 | 3,635 | 3,635 | -5 | -0.1% | 2,400 |
| 2022/12/02 | 3,665 | 3,665 | 3,640 | 3,640 | -10 | -0.3% | 4,600 |
| 2022/12/01 | 3,655 | 3,670 | 3,650 | 3,650 | -5 | -0.1% | 2,800 |
| 2022/11/30 | 3,660 | 3,670 | 3,655 | 3,655 | -5 | -0.1% | 2,600 |
| 2022/11/29 | 3,660 | 3,665 | 3,655 | 3,660 | ±0 | ±0% | 1,900 |
| 2022/11/28 | 3,650 | 3,665 | 3,650 | 3,660 | +5 | +0.1% | 3,500 |
| 2022/11/25 | 3,655 | 3,660 | 3,655 | 3,655 | ±0 | ±0% | 1,600 |
| 2022/11/24 | 3,655 | 3,660 | 3,655 | 3,655 | +5 | +0.1% | 1,700 |
| 2022/11/22 | 3,655 | 3,665 | 3,645 | 3,650 | ±0 | ±0% | 2,500 |
| 2022/11/21 | 3,640 | 3,655 | 3,640 | 3,650 | +10 | +0.3% | 2,500 |
| 2022/11/18 | 3,665 | 3,665 | 3,640 | 3,640 | -15 | -0.4% | 5,700 |
| 2022/11/17 | 3,670 | 3,670 | 3,655 | 3,655 | ±0 | ±0% | 1,300 |
| 2022/11/16 | 3,660 | 3,665 | 3,655 | 3,655 | -5 | -0.1% | 1,700 |
| 2022/11/15 | 3,650 | 3,660 | 3,650 | 3,660 | +5 | +0.1% | 700 |
| 2022/11/14 | 3,655 | 3,655 | 3,645 | 3,655 | +5 | +0.1% | 2,200 |
| 2022/11/11 | 3,660 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 2,400 |
| 2022/11/10 | 3,650 | 3,655 | 3,645 | 3,650 | ±0 | ±0% | 1,400 |
| 2022/11/09 | 3,655 | 3,655 | 3,650 | 3,650 | -5 | -0.1% | 600 |
| 2022/11/08 | 3,645 | 3,655 | 3,645 | 3,655 | +5 | +0.1% | 500 |
| 2022/11/07 | 3,655 | 3,655 | 3,645 | 3,650 | -10 | -0.3% | 1,200 |
| 2022/11/04 | 3,660 | 3,665 | 3,655 | 3,660 | ±0 | ±0% | 900 |
| 2022/11/02 | 3,660 | 3,665 | 3,655 | 3,660 | +5 | +0.1% | 1,600 |
| 2022/11/01 | 3,665 | 3,675 | 3,650 | 3,655 | -25 | -0.7% | 4,000 |
| 2022/10/31 | 3,670 | 3,685 | 3,670 | 3,680 | +10 | +0.3% | 900 |
| 2022/10/28 | 3,685 | 3,685 | 3,670 | 3,670 | +5 | +0.1% | 300 |
| 2022/10/27 | 3,675 | 3,675 | 3,665 | 3,665 | -10 | -0.3% | 400 |
| 2022/10/26 | 3,660 | 3,690 | 3,660 | 3,675 | ±0 | ±0% | 2,300 |
| 2022/10/25 | 3,670 | 3,675 | 3,670 | 3,675 | +5 | +0.1% | 500 |
551～
600
件表示中 / 3674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 | 249,600円 | -2.3% | +12.6% | 1.48% | 8.87倍 | 0.81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 | 237,200円 | +4.5% | -6.8% | 3.71% | 7.96倍 | 0.91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 | 249,800円 | +8.2% | +58.8% | 1.48% | 12.07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 | 199,900円 | -5.9% | +5.1% | 3.50% | 10.17倍 | 0.64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 | 677,000円 | -0.8% | -10.6% | 4.14% | 17.61倍 | 1.24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
該当銘柄がありません
チャート関連のコラム
