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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 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 |
551～
600
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
