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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,670 | 3,710 | 3,650 | 3,710 | -25 | -0.7% | 6,500 |
| 2022/03/29 | 3,740 | 3,770 | 3,730 | 3,735 | -10 | -0.3% | 5,500 |
| 2022/03/28 | 3,770 | 3,770 | 3,740 | 3,745 | +5 | +0.1% | 7,100 |
| 2022/03/25 | 3,740 | 3,765 | 3,725 | 3,740 | ±0 | ±0% | 6,100 |
| 2022/03/24 | 3,745 | 3,750 | 3,730 | 3,740 | -5 | -0.1% | 4,700 |
| 2022/03/23 | 3,760 | 3,770 | 3,725 | 3,745 | -15 | -0.4% | 9,500 |
| 2022/03/22 | 3,760 | 3,780 | 3,755 | 3,760 | ±0 | ±0% | 7,000 |
| 2022/03/18 | 3,740 | 3,765 | 3,740 | 3,760 | +25 | +0.7% | 2,700 |
| 2022/03/17 | 3,735 | 3,740 | 3,720 | 3,735 | +15 | +0.4% | 1,900 |
| 2022/03/16 | 3,730 | 3,745 | 3,720 | 3,720 | +5 | +0.1% | 3,600 |
| 2022/03/15 | 3,700 | 3,725 | 3,700 | 3,715 | +15 | +0.4% | 700 |
| 2022/03/14 | 3,695 | 3,725 | 3,695 | 3,700 | +5 | +0.1% | 3,600 |
| 2022/03/11 | 3,730 | 3,730 | 3,695 | 3,695 | -15 | -0.4% | 1,200 |
| 2022/03/10 | 3,665 | 3,710 | 3,665 | 3,710 | +70 | +1.9% | 2,900 |
| 2022/03/09 | 3,670 | 3,680 | 3,635 | 3,640 | -5 | -0.1% | 3,700 |
| 2022/03/08 | 3,705 | 3,725 | 3,645 | 3,645 | -65 | -1.8% | 8,500 |
| 2022/03/07 | 3,755 | 3,755 | 3,705 | 3,710 | -20 | -0.5% | 7,700 |
| 2022/03/04 | 3,760 | 3,770 | 3,730 | 3,730 | -30 | -0.8% | 4,500 |
| 2022/03/03 | 3,770 | 3,775 | 3,755 | 3,760 | +5 | +0.1% | 3,900 |
| 2022/03/02 | 3,770 | 3,770 | 3,740 | 3,755 | -5 | -0.1% | 2,800 |
| 2022/03/01 | 3,765 | 3,775 | 3,760 | 3,760 | -5 | -0.1% | 3,800 |
| 2022/02/28 | 3,765 | 3,770 | 3,760 | 3,765 | +10 | +0.3% | 3,000 |
| 2022/02/25 | 3,730 | 3,755 | 3,720 | 3,755 | +25 | +0.7% | 2,800 |
| 2022/02/24 | 3,750 | 3,755 | 3,710 | 3,730 | -5 | -0.1% | 9,800 |
| 2022/02/22 | 3,740 | 3,755 | 3,730 | 3,735 | -15 | -0.4% | 3,600 |
| 2022/02/21 | 3,760 | 3,760 | 3,745 | 3,750 | ±0 | ±0% | 3,800 |
| 2022/02/18 | 3,745 | 3,765 | 3,745 | 3,750 | ±0 | ±0% | 5,800 |
| 2022/02/17 | 3,745 | 3,770 | 3,735 | 3,750 | +5 | +0.1% | 2,600 |
| 2022/02/16 | 3,755 | 3,770 | 3,740 | 3,745 | -5 | -0.1% | 4,000 |
| 2022/02/15 | 3,730 | 3,750 | 3,715 | 3,750 | +50 | +1.4% | 5,700 |
| 2022/02/14 | 3,705 | 3,725 | 3,700 | 3,700 | -5 | -0.1% | 5,000 |
| 2022/02/10 | 3,755 | 3,770 | 3,705 | 3,705 | -40 | -1.1% | 7,100 |
| 2022/02/09 | 3,700 | 3,745 | 3,680 | 3,745 | +75 | +2% | 11,100 |
| 2022/02/08 | 3,645 | 3,680 | 3,635 | 3,670 | +30 | +0.8% | 6,100 |
| 2022/02/07 | 3,625 | 3,650 | 3,580 | 3,640 | +30 | +0.8% | 16,600 |
| 2022/02/04 | 3,645 | 3,650 | 3,500 | 3,610 | -35 | -1% | 34,300 |
| 2022/02/03 | 3,690 | 3,690 | 3,645 | 3,645 | -10 | -0.3% | 16,000 |
| 2022/02/02 | 3,700 | 3,700 | 3,650 | 3,655 | -25 | -0.7% | 11,300 |
| 2022/02/01 | 3,670 | 3,695 | 3,650 | 3,680 | -20 | -0.5% | 11,000 |
| 2022/01/31 | 3,670 | 3,700 | 3,650 | 3,700 | +30 | +0.8% | 11,600 |
| 2022/01/28 | 3,680 | 3,685 | 3,670 | 3,670 | -5 | -0.1% | 8,400 |
| 2022/01/27 | 3,745 | 3,745 | 3,675 | 3,675 | -70 | -1.9% | 11,900 |
| 2022/01/26 | 3,740 | 3,755 | 3,730 | 3,745 | +5 | +0.1% | 8,500 |
| 2022/01/25 | 3,740 | 3,740 | 3,700 | 3,740 | ±0 | ±0% | 8,600 |
| 2022/01/24 | 3,690 | 3,740 | 3,680 | 3,740 | +45 | +1.2% | 19,900 |
| 2022/01/21 | 3,730 | 3,730 | 3,690 | 3,695 | -5 | -0.1% | 13,700 |
| 2022/01/20 | 3,715 | 3,735 | 3,700 | 3,700 | -15 | -0.4% | 10,700 |
| 2022/01/19 | 3,750 | 3,750 | 3,715 | 3,715 | -35 | -0.9% | 19,000 |
| 2022/01/18 | 3,775 | 3,780 | 3,750 | 3,750 | -25 | -0.7% | 21,300 |
| 2022/01/17 | 3,780 | 3,785 | 3,775 | 3,775 | -5 | -0.1% | 8,300 |
851～
900
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
