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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 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 |
601～
650
件表示中 / 3785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 | 343,500円 | +2.8% | +1.6% | 1.40% | 10.93倍 | 1.03倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| 亀田菓 | 434,000円 | +33.2% | +4.1% | 1.34% | 3.78倍 | 1.21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 |
| カンロ | 208,000円 | +7.3% | +3.1% | 1.49% | 26.56倍 | 4.91倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 296,500円 | +4.6% | -4.4% | 3.71% | 10.71倍 | 1.11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 |
| Ｓ Ｆｏｏｄｓ | 273,700円 | +6.9% | +33.1% | 3.80% | 19.27倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
