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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 3,670 | 3,675 | 3,670 | 3,675 | +5 | +0.1% | 500 |
| 2022/10/24 | 3,680 | 3,695 | 3,670 | 3,670 | -10 | -0.3% | 2,800 |
| 2022/10/21 | 3,690 | 3,695 | 3,680 | 3,680 | -10 | -0.3% | 1,100 |
| 2022/10/20 | 3,690 | 3,690 | 3,685 | 3,690 | +5 | +0.1% | 600 |
| 2022/10/19 | 3,680 | 3,685 | 3,670 | 3,685 | +20 | +0.5% | 900 |
| 2022/10/18 | 3,680 | 3,685 | 3,665 | 3,665 | ±0 | ±0% | 800 |
| 2022/10/17 | 3,670 | 3,670 | 3,655 | 3,665 | +5 | +0.1% | 1,400 |
| 2022/10/14 | 3,655 | 3,695 | 3,655 | 3,660 | +5 | +0.1% | 2,700 |
| 2022/10/13 | 3,660 | 3,660 | 3,655 | 3,655 | -5 | -0.1% | 700 |
| 2022/10/12 | 3,680 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 1,600 |
| 2022/10/11 | 3,685 | 3,690 | 3,660 | 3,660 | -5 | -0.1% | 3,300 |
| 2022/10/07 | 3,685 | 3,705 | 3,665 | 3,665 | -20 | -0.5% | 3,200 |
| 2022/10/06 | 3,700 | 3,700 | 3,685 | 3,685 | -5 | -0.1% | 1,600 |
| 2022/10/05 | 3,710 | 3,710 | 3,690 | 3,690 | -10 | -0.3% | 2,200 |
| 2022/10/04 | 3,710 | 3,710 | 3,700 | 3,700 | -10 | -0.3% | 1,400 |
| 2022/10/03 | 3,700 | 3,710 | 3,695 | 3,710 | -10 | -0.3% | 2,000 |
| 2022/09/30 | 3,705 | 3,720 | 3,700 | 3,720 | +5 | +0.1% | 2,800 |
| 2022/09/29 | 3,705 | 3,715 | 3,705 | 3,715 | +10 | +0.3% | 4,900 |
| 2022/09/28 | 3,730 | 3,730 | 3,705 | 3,705 | -25 | -0.7% | 8,400 |
| 2022/09/27 | 3,720 | 3,730 | 3,720 | 3,730 | +10 | +0.3% | 1,900 |
| 2022/09/26 | 3,730 | 3,730 | 3,720 | 3,720 | -10 | -0.3% | 3,100 |
| 2022/09/22 | 3,730 | 3,730 | 3,725 | 3,730 | ±0 | ±0% | 2,500 |
| 2022/09/21 | 3,725 | 3,730 | 3,725 | 3,730 | +5 | +0.1% | 1,300 |
| 2022/09/20 | 3,730 | 3,735 | 3,725 | 3,725 | -5 | -0.1% | 2,400 |
| 2022/09/16 | 3,735 | 3,735 | 3,725 | 3,730 | -5 | -0.1% | 1,300 |
| 2022/09/15 | 3,720 | 3,735 | 3,720 | 3,735 | +5 | +0.1% | 900 |
| 2022/09/14 | 3,715 | 3,735 | 3,715 | 3,730 | +10 | +0.3% | 1,600 |
| 2022/09/13 | 3,725 | 3,735 | 3,720 | 3,720 | +5 | +0.1% | 900 |
| 2022/09/12 | 3,720 | 3,735 | 3,715 | 3,715 | -15 | -0.4% | 3,400 |
| 2022/09/09 | 3,725 | 3,730 | 3,720 | 3,730 | +5 | +0.1% | 1,700 |
| 2022/09/08 | 3,730 | 3,735 | 3,720 | 3,725 | -5 | -0.1% | 1,300 |
| 2022/09/07 | 3,730 | 3,730 | 3,720 | 3,730 | -5 | -0.1% | 2,000 |
| 2022/09/06 | 3,735 | 3,735 | 3,725 | 3,735 | +10 | +0.3% | 600 |
| 2022/09/05 | 3,730 | 3,730 | 3,725 | 3,725 | -5 | -0.1% | 1,000 |
| 2022/09/02 | 3,715 | 3,730 | 3,715 | 3,730 | +15 | +0.4% | 2,900 |
| 2022/09/01 | 3,725 | 3,730 | 3,715 | 3,715 | -10 | -0.3% | 1,900 |
| 2022/08/31 | 3,735 | 3,735 | 3,725 | 3,725 | -5 | -0.1% | 1,000 |
| 2022/08/30 | 3,735 | 3,745 | 3,725 | 3,730 | ±0 | ±0% | 2,300 |
| 2022/08/29 | 3,735 | 3,745 | 3,730 | 3,730 | -15 | -0.4% | 1,800 |
| 2022/08/26 | 3,745 | 3,745 | 3,730 | 3,745 | +5 | +0.1% | 1,800 |
| 2022/08/25 | 3,740 | 3,740 | 3,735 | 3,740 | +5 | +0.1% | 1,200 |
| 2022/08/24 | 3,740 | 3,740 | 3,735 | 3,735 | -5 | -0.1% | 3,100 |
| 2022/08/23 | 3,735 | 3,740 | 3,730 | 3,740 | +5 | +0.1% | 2,200 |
| 2022/08/22 | 3,740 | 3,740 | 3,735 | 3,735 | ±0 | ±0% | 1,600 |
| 2022/08/19 | 3,745 | 3,745 | 3,735 | 3,735 | -5 | -0.1% | 1,500 |
| 2022/08/18 | 3,735 | 3,740 | 3,720 | 3,740 | +5 | +0.1% | 1,200 |
| 2022/08/17 | 3,740 | 3,740 | 3,710 | 3,735 | +15 | +0.4% | 2,000 |
| 2022/08/16 | 3,705 | 3,720 | 3,700 | 3,720 | +15 | +0.4% | 1,600 |
| 2022/08/15 | 3,720 | 3,720 | 3,700 | 3,705 | ±0 | ±0% | 3,000 |
| 2022/08/12 | 3,720 | 3,720 | 3,705 | 3,705 | -5 | -0.1% | 1,700 |
601～
650
件表示中 / 3675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 | 0.80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% | 12.08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
チャート関連のコラム
