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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,755 | 3,760 | 3,750 | 3,750 | -15 | -0.4% | 12,500 |
| 2021/12/13 | 3,760 | 3,765 | 3,745 | 3,765 | ±0 | ±0% | 16,900 |
| 2021/12/10 | 3,765 | 3,770 | 3,760 | 3,765 | ±0 | ±0% | 15,200 |
| 2021/12/09 | 3,770 | 3,770 | 3,760 | 3,765 | +10 | +0.3% | 20,300 |
| 2021/12/08 | 3,770 | 3,770 | 3,725 | 3,755 | -135 | -3.5% | 99,400 |
| 2021/12/07 | 3,960 | 3,970 | 3,890 | 3,890 | -80 | -2% | 32,700 |
| 2021/12/06 | 3,980 | 3,985 | 3,950 | 3,970 | -5 | -0.1% | 8,600 |
| 2021/12/03 | 3,945 | 3,975 | 3,935 | 3,975 | -15 | -0.4% | 10,000 |
| 2021/12/02 | 4,150 | 4,150 | 3,935 | 3,990 | -200 | -4.8% | 24,800 |
| 2021/12/01 | 4,200 | 4,205 | 4,190 | 4,190 | -20 | -0.5% | 3,000 |
| 2021/11/30 | 4,205 | 4,210 | 4,200 | 4,210 | ±0 | ±0% | 3,700 |
| 2021/11/29 | 4,215 | 4,225 | 4,205 | 4,210 | -15 | -0.4% | 3,400 |
| 2021/11/26 | 4,240 | 4,240 | 4,225 | 4,225 | -10 | -0.2% | 1,800 |
| 2021/11/25 | 4,280 | 4,280 | 4,225 | 4,235 | -45 | -1.1% | 5,300 |
| 2021/11/24 | 4,300 | 4,300 | 4,275 | 4,280 | +5 | +0.1% | 2,700 |
| 2021/11/22 | 4,285 | 4,295 | 4,270 | 4,275 | -20 | -0.5% | 3,100 |
| 2021/11/19 | 4,295 | 4,300 | 4,280 | 4,295 | ±0 | ±0% | 2,900 |
| 2021/11/18 | 4,315 | 4,315 | 4,295 | 4,295 | -35 | -0.8% | 6,100 |
| 2021/11/17 | 4,350 | 4,360 | 4,330 | 4,330 | -25 | -0.6% | 5,100 |
| 2021/11/16 | 4,355 | 4,380 | 4,350 | 4,355 | -15 | -0.3% | 3,000 |
| 2021/11/15 | 4,370 | 4,375 | 4,355 | 4,370 | ±0 | ±0% | 3,500 |
| 2021/11/12 | 4,370 | 4,375 | 4,355 | 4,370 | -5 | -0.1% | 3,300 |
| 2021/11/11 | 4,400 | 4,400 | 4,375 | 4,375 | -30 | -0.7% | 3,000 |
| 2021/11/10 | 4,400 | 4,405 | 4,390 | 4,405 | ±0 | ±0% | 3,300 |
| 2021/11/09 | 4,415 | 4,415 | 4,400 | 4,405 | +5 | +0.1% | 3,700 |
| 2021/11/08 | 4,415 | 4,420 | 4,400 | 4,400 | -25 | -0.6% | 5,000 |
| 2021/11/05 | 4,430 | 4,440 | 4,415 | 4,425 | -15 | -0.3% | 5,500 |
| 2021/11/04 | 4,405 | 4,440 | 4,400 | 4,440 | +40 | +0.9% | 3,800 |
| 2021/11/02 | 4,425 | 4,435 | 4,400 | 4,400 | -45 | -1% | 7,500 |
| 2021/11/01 | 4,460 | 4,460 | 4,415 | 4,445 | +10 | +0.2% | 5,300 |
| 2021/10/29 | 4,465 | 4,465 | 4,420 | 4,435 | -5 | -0.1% | 2,400 |
| 2021/10/28 | 4,445 | 4,445 | 4,420 | 4,440 | -10 | -0.2% | 1,700 |
| 2021/10/27 | 4,455 | 4,455 | 4,430 | 4,450 | -5 | -0.1% | 2,200 |
| 2021/10/26 | 4,430 | 4,455 | 4,425 | 4,455 | +20 | +0.5% | 900 |
| 2021/10/25 | 4,430 | 4,440 | 4,430 | 4,435 | +5 | +0.1% | 4,500 |
| 2021/10/22 | 4,420 | 4,445 | 4,420 | 4,430 | +10 | +0.2% | 2,600 |
| 2021/10/21 | 4,435 | 4,435 | 4,420 | 4,420 | -30 | -0.7% | 2,500 |
| 2021/10/20 | 4,400 | 4,450 | 4,400 | 4,450 | +45 | +1% | 3,700 |
| 2021/10/19 | 4,410 | 4,420 | 4,405 | 4,405 | -10 | -0.2% | 3,200 |
| 2021/10/18 | 4,405 | 4,425 | 4,405 | 4,415 | +10 | +0.2% | 4,000 |
| 2021/10/15 | 4,420 | 4,430 | 4,405 | 4,405 | -15 | -0.3% | 3,000 |
| 2021/10/14 | 4,440 | 4,445 | 4,410 | 4,420 | -25 | -0.6% | 3,900 |
| 2021/10/13 | 4,470 | 4,475 | 4,445 | 4,445 | -20 | -0.4% | 3,200 |
| 2021/10/12 | 4,480 | 4,495 | 4,465 | 4,465 | -20 | -0.4% | 2,000 |
| 2021/10/11 | 4,465 | 4,485 | 4,455 | 4,485 | +25 | +0.6% | 2,200 |
| 2021/10/08 | 4,475 | 4,490 | 4,460 | 4,460 | -15 | -0.3% | 2,300 |
| 2021/10/07 | 4,490 | 4,495 | 4,470 | 4,475 | -10 | -0.2% | 2,900 |
| 2021/10/06 | 4,505 | 4,515 | 4,485 | 4,485 | -20 | -0.4% | 2,200 |
| 2021/10/05 | 4,495 | 4,510 | 4,480 | 4,505 | -30 | -0.7% | 4,400 |
| 2021/10/04 | 4,555 | 4,630 | 4,530 | 4,535 | -20 | -0.4% | 3,300 |
851～
900
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
