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 |
|---|---|---|---|---|---|---|---|
| 2020/08/31 | 4,570 | 4,695 | 4,535 | 4,620 | +60 | +1.3% | 7,400 |
| 2020/08/28 | 4,760 | 4,760 | 4,515 | 4,560 | -165 | -3.5% | 6,100 |
| 2020/08/27 | 4,825 | 4,825 | 4,685 | 4,725 | -55 | -1.2% | 6,200 |
| 2020/08/26 | 4,785 | 4,820 | 4,740 | 4,780 | -5 | -0.1% | 4,500 |
| 2020/08/25 | 4,840 | 4,840 | 4,740 | 4,785 | -45 | -0.9% | 4,800 |
| 2020/08/24 | 4,995 | 4,995 | 4,830 | 4,830 | -165 | -3.3% | 7,500 |
| 2020/08/21 | 4,920 | 4,995 | 4,910 | 4,995 | +75 | +1.5% | 3,800 |
| 2020/08/20 | 4,990 | 5,040 | 4,880 | 4,920 | -70 | -1.4% | 4,600 |
| 2020/08/19 | 5,020 | 5,090 | 4,900 | 4,990 | -20 | -0.4% | 7,000 |
| 2020/08/18 | 4,830 | 5,010 | 4,790 | 5,010 | +230 | +4.8% | 15,900 |
| 2020/08/17 | 4,695 | 4,850 | 4,695 | 4,780 | +90 | +1.9% | 17,500 |
| 2020/08/14 | 4,615 | 4,690 | 4,610 | 4,690 | +80 | +1.7% | 4,500 |
| 2020/08/13 | 4,625 | 4,680 | 4,600 | 4,610 | -15 | -0.3% | 3,800 |
| 2020/08/12 | 4,635 | 4,695 | 4,600 | 4,625 | -55 | -1.2% | 9,000 |
| 2020/08/11 | 4,600 | 4,690 | 4,550 | 4,680 | +130 | +2.9% | 8,800 |
| 2020/08/07 | 4,595 | 4,660 | 4,550 | 4,550 | -50 | -1.1% | 10,400 |
| 2020/08/06 | 4,525 | 4,615 | 4,510 | 4,600 | +75 | +1.7% | 9,800 |
| 2020/08/05 | 4,520 | 4,640 | 4,515 | 4,525 | -55 | -1.2% | 11,300 |
| 2020/08/04 | 4,795 | 4,795 | 4,550 | 4,580 | -175 | -3.7% | 16,000 |
| 2020/08/03 | 4,505 | 4,785 | 4,505 | 4,755 | +380 | +8.7% | 32,500 |
| 2020/07/31 | 4,400 | 4,415 | 4,345 | 4,375 | -30 | -0.7% | 8,700 |
| 2020/07/30 | 4,390 | 4,435 | 4,350 | 4,405 | +25 | +0.6% | 8,600 |
| 2020/07/29 | 4,380 | 4,390 | 4,315 | 4,380 | -10 | -0.2% | 5,600 |
| 2020/07/28 | 4,335 | 4,390 | 4,265 | 4,390 | +55 | +1.3% | 6,100 |
| 2020/07/27 | 4,300 | 4,345 | 4,260 | 4,335 | +35 | +0.8% | 4,300 |
| 2020/07/22 | 4,250 | 4,305 | 4,220 | 4,300 | +65 | +1.5% | 11,100 |
| 2020/07/21 | 4,130 | 4,240 | 4,120 | 4,235 | +105 | +2.5% | 8,500 |
| 2020/07/20 | 4,130 | 4,195 | 4,130 | 4,130 | -20 | -0.5% | 4,200 |
| 2020/07/17 | 4,100 | 4,160 | 4,090 | 4,150 | +50 | +1.2% | 4,900 |
| 2020/07/16 | 4,060 | 4,160 | 4,060 | 4,100 | +70 | +1.7% | 10,100 |
| 2020/07/15 | 4,030 | 4,035 | 4,020 | 4,030 | +5 | +0.1% | 4,200 |
| 2020/07/14 | 3,990 | 4,025 | 3,990 | 4,025 | +45 | +1.1% | 5,200 |
| 2020/07/13 | 3,975 | 4,020 | 3,970 | 3,980 | +25 | +0.6% | 10,600 |
| 2020/07/10 | 3,975 | 3,975 | 3,935 | 3,955 | +20 | +0.5% | 7,600 |
| 2020/07/09 | 3,935 | 3,950 | 3,890 | 3,935 | +5 | +0.1% | 4,500 |
| 2020/07/08 | 3,925 | 3,935 | 3,920 | 3,930 | +5 | +0.1% | 2,900 |
| 2020/07/07 | 3,950 | 3,970 | 3,870 | 3,925 | -20 | -0.5% | 12,300 |
| 2020/07/06 | 3,935 | 3,970 | 3,935 | 3,945 | +10 | +0.3% | 3,600 |
| 2020/07/03 | 3,930 | 3,950 | 3,925 | 3,935 | +10 | +0.3% | 1,900 |
| 2020/07/02 | 3,920 | 3,955 | 3,920 | 3,925 | +5 | +0.1% | 2,100 |
| 2020/07/01 | 3,960 | 3,960 | 3,915 | 3,920 | -30 | -0.8% | 3,000 |
| 2020/06/30 | 3,935 | 3,965 | 3,935 | 3,950 | +20 | +0.5% | 2,000 |
| 2020/06/29 | 3,940 | 3,975 | 3,925 | 3,930 | -35 | -0.9% | 3,300 |
| 2020/06/26 | 3,940 | 3,965 | 3,940 | 3,965 | +40 | +1% | 2,700 |
| 2020/06/25 | 3,975 | 3,975 | 3,920 | 3,925 | -25 | -0.6% | 4,600 |
| 2020/06/24 | 3,955 | 3,955 | 3,930 | 3,950 | -5 | -0.1% | 7,200 |
| 2020/06/23 | 3,980 | 3,980 | 3,950 | 3,955 | -15 | -0.4% | 4,900 |
| 2020/06/22 | 3,950 | 3,970 | 3,945 | 3,970 | +10 | +0.3% | 2,400 |
| 2020/06/19 | 3,960 | 3,975 | 3,945 | 3,960 | -20 | -0.5% | 4,400 |
| 2020/06/18 | 3,965 | 3,980 | 3,950 | 3,980 | -5 | -0.1% | 4,700 |
1201～
1250
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 | 316,000円 | +2.8% | +1.6% | 1.52% | 10.05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 | 273,300円 | +5.2% | +9.2% | 1.10% | 21.61倍 | 0.94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 | 282,200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 | 263,400円 | +6.9% | +33.1% | 3.95% | 18.54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 | 166,200円 | +5.7% | +0.6% | 1.87% | 21.48倍 | 4.16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
