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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 4,900 | 4,910 | 4,855 | 4,895 | +15 | +0.3% | 3,700 |
| 2021/03/17 | 4,880 | 4,895 | 4,845 | 4,880 | +5 | +0.1% | 5,400 |
| 2021/03/16 | 4,890 | 4,905 | 4,870 | 4,875 | -10 | -0.2% | 5,200 |
| 2021/03/15 | 4,880 | 4,885 | 4,855 | 4,885 | +50 | +1% | 3,000 |
| 2021/03/12 | 4,855 | 4,860 | 4,835 | 4,835 | +5 | +0.1% | 2,500 |
| 2021/03/11 | 4,885 | 4,895 | 4,830 | 4,830 | -20 | -0.4% | 3,200 |
| 2021/03/10 | 4,830 | 4,855 | 4,830 | 4,850 | +20 | +0.4% | 1,200 |
| 2021/03/09 | 4,860 | 4,870 | 4,830 | 4,830 | ±0 | ±0% | 2,800 |
| 2021/03/08 | 4,845 | 4,895 | 4,830 | 4,830 | -15 | -0.3% | 3,100 |
| 2021/03/05 | 4,820 | 4,890 | 4,815 | 4,845 | +25 | +0.5% | 1,100 |
| 2021/03/04 | 4,860 | 4,880 | 4,820 | 4,820 | -30 | -0.6% | 1,600 |
| 2021/03/03 | 4,795 | 4,895 | 4,790 | 4,850 | +50 | +1% | 3,700 |
| 2021/03/02 | 4,780 | 4,800 | 4,770 | 4,800 | +60 | +1.3% | 2,200 |
| 2021/03/01 | 4,790 | 4,790 | 4,725 | 4,740 | +20 | +0.4% | 2,200 |
| 2021/02/26 | 4,755 | 4,775 | 4,720 | 4,720 | -55 | -1.2% | 3,200 |
| 2021/02/25 | 4,805 | 4,805 | 4,770 | 4,775 | +20 | +0.4% | 1,100 |
| 2021/02/24 | 4,785 | 4,800 | 4,755 | 4,755 | -20 | -0.4% | 2,600 |
| 2021/02/22 | 4,810 | 4,810 | 4,760 | 4,775 | -40 | -0.8% | 2,900 |
| 2021/02/19 | 4,840 | 4,870 | 4,795 | 4,815 | -25 | -0.5% | 2,400 |
| 2021/02/18 | 4,850 | 4,885 | 4,805 | 4,840 | -20 | -0.4% | 5,100 |
| 2021/02/17 | 4,830 | 4,860 | 4,825 | 4,860 | -25 | -0.5% | 3,900 |
| 2021/02/16 | 4,830 | 4,890 | 4,830 | 4,885 | +10 | +0.2% | 6,400 |
| 2021/02/15 | 4,865 | 4,915 | 4,865 | 4,875 | +35 | +0.7% | 2,800 |
| 2021/02/12 | 4,925 | 4,950 | 4,840 | 4,840 | -80 | -1.6% | 6,800 |
| 2021/02/10 | 4,925 | 4,950 | 4,865 | 4,920 | +15 | +0.3% | 6,300 |
| 2021/02/09 | 4,945 | 4,950 | 4,900 | 4,905 | -20 | -0.4% | 1,500 |
| 2021/02/08 | 4,950 | 4,965 | 4,910 | 4,925 | -15 | -0.3% | 6,100 |
| 2021/02/05 | 4,930 | 4,940 | 4,895 | 4,940 | +10 | +0.2% | 2,800 |
| 2021/02/04 | 4,890 | 4,930 | 4,865 | 4,930 | +40 | +0.8% | 5,100 |
| 2021/02/03 | 4,925 | 4,930 | 4,885 | 4,890 | +10 | +0.2% | 3,500 |
| 2021/02/02 | 4,910 | 4,950 | 4,855 | 4,880 | -15 | -0.3% | 4,900 |
| 2021/02/01 | 4,910 | 4,950 | 4,845 | 4,895 | +55 | +1.1% | 9,200 |
| 2021/01/29 | 4,920 | 4,950 | 4,840 | 4,840 | -70 | -1.4% | 3,000 |
| 2021/01/28 | 4,900 | 4,910 | 4,855 | 4,910 | +5 | +0.1% | 2,700 |
| 2021/01/27 | 4,920 | 4,940 | 4,870 | 4,905 | -15 | -0.3% | 2,400 |
| 2021/01/26 | 4,900 | 4,940 | 4,900 | 4,920 | +25 | +0.5% | 4,400 |
| 2021/01/25 | 4,890 | 4,915 | 4,860 | 4,895 | +5 | +0.1% | 5,100 |
| 2021/01/22 | 4,880 | 4,900 | 4,830 | 4,890 | +10 | +0.2% | 4,300 |
| 2021/01/21 | 4,880 | 4,880 | 4,850 | 4,880 | +10 | +0.2% | 1,400 |
| 2021/01/20 | 4,820 | 4,880 | 4,810 | 4,870 | +70 | +1.5% | 2,700 |
| 2021/01/19 | 4,775 | 4,815 | 4,775 | 4,800 | +30 | +0.6% | 1,500 |
| 2021/01/18 | 4,805 | 4,825 | 4,770 | 4,770 | -65 | -1.3% | 2,900 |
| 2021/01/15 | 4,805 | 4,835 | 4,770 | 4,835 | +30 | +0.6% | 4,100 |
| 2021/01/14 | 4,835 | 4,845 | 4,800 | 4,805 | -5 | -0.1% | 2,200 |
| 2021/01/13 | 4,820 | 4,820 | 4,765 | 4,810 | +30 | +0.6% | 2,800 |
| 2021/01/12 | 4,765 | 4,810 | 4,730 | 4,780 | +60 | +1.3% | 8,700 |
| 2021/01/08 | 4,740 | 4,750 | 4,695 | 4,720 | +10 | +0.2% | 2,900 |
| 2021/01/07 | 4,630 | 4,720 | 4,600 | 4,710 | +85 | +1.8% | 7,600 |
| 2021/01/06 | 4,630 | 4,630 | 4,600 | 4,625 | +25 | +0.5% | 2,000 |
| 2021/01/05 | 4,620 | 4,625 | 4,585 | 4,600 | ±0 | ±0% | 1,100 |
1001～
1050
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
