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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,560 | 4,560 | 4,450 | 4,495 | -70 | -1.5% | 5,300 |
| 2021/06/01 | 4,630 | 4,635 | 4,565 | 4,565 | -65 | -1.4% | 4,700 |
| 2021/05/31 | 4,655 | 4,680 | 4,615 | 4,630 | -65 | -1.4% | 1,700 |
| 2021/05/28 | 4,700 | 4,705 | 4,660 | 4,695 | +35 | +0.8% | 1,600 |
| 2021/05/27 | 4,700 | 4,700 | 4,660 | 4,660 | -40 | -0.9% | 1,100 |
| 2021/05/26 | 4,690 | 4,700 | 4,690 | 4,700 | +10 | +0.2% | 900 |
| 2021/05/25 | 4,660 | 4,695 | 4,660 | 4,690 | +35 | +0.8% | 900 |
| 2021/05/24 | 4,660 | 4,695 | 4,650 | 4,655 | +5 | +0.1% | 2,300 |
| 2021/05/21 | 4,660 | 4,660 | 4,620 | 4,650 | ±0 | ±0% | 1,200 |
| 2021/05/20 | 4,615 | 4,650 | 4,615 | 4,650 | +35 | +0.8% | 500 |
| 2021/05/19 | 4,630 | 4,665 | 4,615 | 4,615 | -15 | -0.3% | 1,200 |
| 2021/05/18 | 4,610 | 4,660 | 4,610 | 4,630 | +10 | +0.2% | 900 |
| 2021/05/17 | 4,665 | 4,665 | 4,610 | 4,620 | -45 | -1% | 900 |
| 2021/05/14 | 4,500 | 4,695 | 4,425 | 4,665 | -70 | -1.5% | 9,300 |
| 2021/05/13 | 4,735 | 4,750 | 4,650 | 4,735 | -20 | -0.4% | 3,700 |
| 2021/05/12 | 4,810 | 4,840 | 4,745 | 4,755 | -30 | -0.6% | 3,000 |
| 2021/05/11 | 4,785 | 4,820 | 4,785 | 4,785 | -30 | -0.6% | 1,200 |
| 2021/05/10 | 4,815 | 4,815 | 4,795 | 4,815 | ±0 | ±0% | 1,600 |
| 2021/05/07 | 4,850 | 4,870 | 4,800 | 4,815 | -35 | -0.7% | 4,100 |
| 2021/05/06 | 4,880 | 4,880 | 4,850 | 4,850 | -30 | -0.6% | 2,400 |
| 2021/04/30 | 4,870 | 4,880 | 4,840 | 4,880 | +5 | +0.1% | 1,600 |
| 2021/04/28 | 4,830 | 4,875 | 4,830 | 4,875 | +45 | +0.9% | 1,600 |
| 2021/04/27 | 4,860 | 4,865 | 4,830 | 4,830 | -35 | -0.7% | 300 |
| 2021/04/26 | 4,860 | 4,865 | 4,815 | 4,865 | +5 | +0.1% | 3,500 |
| 2021/04/23 | 4,825 | 4,865 | 4,825 | 4,860 | +40 | +0.8% | 900 |
| 2021/04/22 | 4,850 | 4,865 | 4,820 | 4,820 | -20 | -0.4% | 2,300 |
| 2021/04/21 | 4,835 | 4,840 | 4,805 | 4,840 | +5 | +0.1% | 1,400 |
| 2021/04/20 | 4,820 | 4,915 | 4,820 | 4,835 | +15 | +0.3% | 3,400 |
| 2021/04/19 | 4,795 | 4,900 | 4,795 | 4,820 | +50 | +1% | 3,900 |
| 2021/04/16 | 4,780 | 4,810 | 4,770 | 4,770 | ±0 | ±0% | 1,700 |
| 2021/04/15 | 4,775 | 4,795 | 4,765 | 4,770 | +5 | +0.1% | 3,000 |
| 2021/04/14 | 4,800 | 4,810 | 4,755 | 4,765 | -45 | -0.9% | 2,200 |
| 2021/04/13 | 4,805 | 4,810 | 4,770 | 4,810 | -5 | -0.1% | 2,500 |
| 2021/04/12 | 4,810 | 4,825 | 4,810 | 4,815 | +15 | +0.3% | 600 |
| 2021/04/09 | 4,780 | 4,830 | 4,780 | 4,800 | -30 | -0.6% | 800 |
| 2021/04/08 | 4,800 | 4,830 | 4,800 | 4,830 | +25 | +0.5% | 800 |
| 2021/04/07 | 4,795 | 4,855 | 4,795 | 4,805 | +5 | +0.1% | 1,300 |
| 2021/04/06 | 4,870 | 4,885 | 4,800 | 4,800 | -60 | -1.2% | 3,000 |
| 2021/04/05 | 4,860 | 4,895 | 4,845 | 4,860 | ±0 | ±0% | 3,800 |
| 2021/04/02 | 4,885 | 4,885 | 4,840 | 4,860 | ±0 | ±0% | 900 |
| 2021/04/01 | 4,870 | 4,880 | 4,835 | 4,860 | ±0 | ±0% | 4,100 |
| 2021/03/31 | 4,875 | 4,875 | 4,810 | 4,860 | ±0 | ±0% | 1,200 |
| 2021/03/30 | 4,825 | 4,890 | 4,775 | 4,860 | -30 | -0.6% | 4,300 |
| 2021/03/29 | 4,940 | 4,945 | 4,875 | 4,890 | +15 | +0.3% | 7,200 |
| 2021/03/26 | 4,870 | 4,900 | 4,865 | 4,875 | +10 | +0.2% | 2,800 |
| 2021/03/25 | 4,880 | 4,915 | 4,865 | 4,865 | ±0 | ±0% | 3,100 |
| 2021/03/24 | 4,925 | 4,925 | 4,860 | 4,865 | -60 | -1.2% | 4,100 |
| 2021/03/23 | 4,935 | 4,950 | 4,905 | 4,925 | -5 | -0.1% | 4,200 |
| 2021/03/22 | 4,915 | 4,935 | 4,900 | 4,930 | +15 | +0.3% | 5,200 |
| 2021/03/19 | 4,895 | 4,915 | 4,880 | 4,915 | +20 | +0.4% | 2,600 |
951～
1000
件表示中 / 3683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 | 279,500円 | -2.3% | +12.6% | 1.32% | 9.93倍 | 0.90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 |
| ウェルネオ | 235,200円 | +3.1% | -6.9% | 3.91% | 15.43倍 | 1.06倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 250,000円 | +4.5% | -6.8% | 3.52% | 8.39倍 | 0.96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 | 261,500円 | +8.2% | +58.8% | 1.41% | 12.64倍 | 1.10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 | 205,200円 | -5.9% | +5.1% | 3.41% | 10.44倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
