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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 4,530 | 4,555 | 4,530 | 4,555 | +25 | +0.6% | 2,100 |
| 2021/06/23 | 4,490 | 4,530 | 4,490 | 4,530 | +40 | +0.9% | 1,600 |
| 2021/06/22 | 4,520 | 4,530 | 4,490 | 4,490 | +15 | +0.3% | 2,900 |
| 2021/06/21 | 4,500 | 4,515 | 4,455 | 4,475 | -65 | -1.4% | 4,100 |
| 2021/06/18 | 4,550 | 4,550 | 4,520 | 4,540 | -15 | -0.3% | 1,800 |
| 2021/06/17 | 4,550 | 4,565 | 4,550 | 4,555 | ±0 | ±0% | 4,200 |
| 2021/06/16 | 4,560 | 4,560 | 4,545 | 4,555 | ±0 | ±0% | 4,000 |
| 2021/06/15 | 4,535 | 4,555 | 4,530 | 4,555 | +25 | +0.6% | 2,900 |
| 2021/06/14 | 4,520 | 4,540 | 4,520 | 4,530 | +10 | +0.2% | 4,300 |
| 2021/06/11 | 4,500 | 4,520 | 4,500 | 4,520 | +25 | +0.6% | 1,200 |
| 2021/06/10 | 4,505 | 4,515 | 4,495 | 4,495 | -10 | -0.2% | 2,800 |
| 2021/06/09 | 4,465 | 4,510 | 4,465 | 4,505 | +40 | +0.9% | 4,400 |
| 2021/06/08 | 4,430 | 4,465 | 4,430 | 4,465 | +35 | +0.8% | 4,500 |
| 2021/06/07 | 4,425 | 4,440 | 4,415 | 4,430 | +5 | +0.1% | 2,900 |
| 2021/06/04 | 4,405 | 4,455 | 4,405 | 4,425 | +25 | +0.6% | 4,200 |
| 2021/06/03 | 4,490 | 4,490 | 4,400 | 4,400 | -95 | -2.1% | 9,900 |
| 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 |
1001～
1050
件表示中 / 3749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 | 317,500円 | +2.8% | +1.6% | 1.51% | 10.10倍 | 0.96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 |
| ＤｙＤｏ | 270,700円 | +5.2% | +9.2% | 1.11% | 21.40倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 理ビタミン | 282,300円 | +4.6% | -4.4% | 3.90% | 10.25倍 | 1.06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 | 261,700円 | +6.9% | +33.1% | 3.97% | 18.42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 |
| カンロ | 167,100円 | +5.7% | +0.6% | 1.86% | 21.60倍 | 4.18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 |
市場注目の銘柄
チャート関連のコラム
