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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 3,780 | 3,790 | 3,775 | 3,780 | -10 | -0.3% | 8,600 |
| 2022/01/13 | 3,785 | 3,790 | 3,780 | 3,790 | +10 | +0.3% | 8,700 |
| 2022/01/12 | 3,780 | 3,785 | 3,780 | 3,780 | ±0 | ±0% | 6,600 |
| 2022/01/11 | 3,785 | 3,785 | 3,780 | 3,780 | ±0 | ±0% | 4,300 |
| 2022/01/07 | 3,785 | 3,785 | 3,780 | 3,780 | -5 | -0.1% | 10,000 |
| 2022/01/06 | 3,775 | 3,790 | 3,775 | 3,785 | ±0 | ±0% | 13,100 |
| 2022/01/05 | 3,780 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 12,900 |
| 2022/01/04 | 3,780 | 3,785 | 3,775 | 3,775 | -5 | -0.1% | 22,700 |
| 2021/12/30 | 3,775 | 3,780 | 3,770 | 3,780 | +5 | +0.1% | 9,100 |
| 2021/12/29 | 3,765 | 3,780 | 3,765 | 3,775 | +10 | +0.3% | 14,600 |
| 2021/12/28 | 3,745 | 3,765 | 3,745 | 3,765 | +20 | +0.5% | 19,300 |
| 2021/12/27 | 3,750 | 3,750 | 3,745 | 3,745 | -5 | -0.1% | 6,100 |
| 2021/12/24 | 3,745 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 14,400 |
| 2021/12/23 | 3,745 | 3,755 | 3,745 | 3,750 | +5 | +0.1% | 6,300 |
| 2021/12/22 | 3,720 | 3,755 | 3,720 | 3,745 | -10 | -0.3% | 20,600 |
| 2021/12/21 | 3,740 | 3,755 | 3,735 | 3,755 | +5 | +0.1% | 12,600 |
| 2021/12/20 | 3,740 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 23,500 |
| 2021/12/17 | 3,760 | 3,765 | 3,750 | 3,750 | -10 | -0.3% | 28,700 |
| 2021/12/16 | 3,755 | 3,760 | 3,750 | 3,760 | +5 | +0.1% | 18,900 |
| 2021/12/15 | 3,755 | 3,765 | 3,755 | 3,755 | +5 | +0.1% | 11,400 |
| 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 |
901～
950
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
