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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 4,025 | 4,040 | 4,015 | 4,015 | -10 | -0.2% | 2,600 |
| 2020/05/27 | 4,025 | 4,025 | 4,010 | 4,025 | +15 | +0.4% | 1,900 |
| 2020/05/26 | 3,995 | 4,020 | 3,995 | 4,010 | +30 | +0.8% | 1,500 |
| 2020/05/25 | 4,010 | 4,010 | 3,975 | 3,980 | +10 | +0.3% | 1,900 |
| 2020/05/22 | 3,960 | 3,995 | 3,960 | 3,970 | +20 | +0.5% | 1,200 |
| 2020/05/21 | 3,980 | 3,980 | 3,950 | 3,950 | -45 | -1.1% | 4,800 |
| 2020/05/20 | 3,980 | 3,995 | 3,965 | 3,995 | +15 | +0.4% | 2,700 |
| 2020/05/19 | 4,040 | 4,040 | 3,980 | 3,980 | -45 | -1.1% | 6,600 |
| 2020/05/18 | 4,000 | 4,030 | 3,970 | 4,025 | +25 | +0.6% | 2,500 |
| 2020/05/15 | 4,080 | 4,090 | 3,955 | 4,000 | -150 | -3.6% | 7,800 |
| 2020/05/14 | 4,035 | 4,280 | 4,035 | 4,150 | +115 | +2.9% | 6,700 |
| 2020/05/13 | 4,055 | 4,055 | 4,035 | 4,035 | -20 | -0.5% | 6,500 |
| 2020/05/12 | 4,040 | 4,055 | 4,030 | 4,055 | +25 | +0.6% | 2,700 |
| 2020/05/11 | 4,030 | 4,055 | 4,030 | 4,030 | +15 | +0.4% | 3,000 |
| 2020/05/08 | 4,015 | 4,055 | 4,015 | 4,015 | ±0 | ±0% | 3,400 |
| 2020/05/07 | 4,050 | 4,070 | 4,015 | 4,015 | -10 | -0.2% | 3,300 |
| 2020/05/01 | 3,990 | 4,040 | 3,980 | 4,025 | +50 | +1.3% | 5,500 |
| 2020/04/30 | 4,005 | 4,005 | 3,965 | 3,975 | +20 | +0.5% | 4,400 |
| 2020/04/28 | 3,995 | 4,015 | 3,955 | 3,955 | ±0 | ±0% | 4,200 |
| 2020/04/27 | 4,000 | 4,000 | 3,955 | 3,955 | +5 | +0.1% | 2,400 |
| 2020/04/24 | 3,950 | 3,985 | 3,950 | 3,950 | ±0 | ±0% | 2,400 |
| 2020/04/23 | 3,920 | 4,005 | 3,920 | 3,950 | +35 | +0.9% | 1,900 |
| 2020/04/22 | 3,965 | 3,975 | 3,915 | 3,915 | -50 | -1.3% | 4,000 |
| 2020/04/21 | 4,030 | 4,075 | 3,965 | 3,965 | -70 | -1.7% | 3,600 |
| 2020/04/20 | 3,985 | 4,095 | 3,940 | 4,035 | +110 | +2.8% | 7,600 |
| 2020/04/17 | 3,955 | 3,975 | 3,915 | 3,925 | +10 | +0.3% | 4,300 |
| 2020/04/16 | 3,970 | 3,970 | 3,915 | 3,915 | -5 | -0.1% | 2,700 |
| 2020/04/15 | 3,915 | 4,005 | 3,910 | 3,920 | +15 | +0.4% | 4,200 |
| 2020/04/14 | 3,910 | 3,945 | 3,905 | 3,905 | -5 | -0.1% | 2,500 |
| 2020/04/13 | 3,955 | 3,975 | 3,890 | 3,910 | +10 | +0.3% | 3,400 |
| 2020/04/10 | 3,905 | 3,935 | 3,900 | 3,900 | +5 | +0.1% | 2,200 |
| 2020/04/09 | 3,935 | 3,970 | 3,895 | 3,895 | -40 | -1% | 4,100 |
| 2020/04/08 | 3,940 | 3,990 | 3,925 | 3,935 | +30 | +0.8% | 3,800 |
| 2020/04/07 | 3,985 | 3,985 | 3,905 | 3,905 | ±0 | ±0% | 2,600 |
| 2020/04/06 | 3,850 | 3,995 | 3,850 | 3,905 | +55 | +1.4% | 5,100 |
| 2020/04/03 | 3,935 | 3,985 | 3,850 | 3,850 | -15 | -0.4% | 3,100 |
| 2020/04/02 | 3,955 | 4,010 | 3,860 | 3,865 | -115 | -2.9% | 5,500 |
| 2020/04/01 | 4,100 | 4,100 | 3,980 | 3,980 | -125 | -3% | 2,600 |
| 2020/03/31 | 4,040 | 4,140 | 4,040 | 4,105 | +65 | +1.6% | 4,200 |
| 2020/03/30 | 4,100 | 4,100 | 4,015 | 4,040 | -150 | -3.6% | 4,800 |
| 2020/03/27 | 4,200 | 4,225 | 4,145 | 4,190 | +55 | +1.3% | 6,100 |
| 2020/03/26 | 4,110 | 4,135 | 4,040 | 4,135 | +95 | +2.4% | 4,800 |
| 2020/03/25 | 4,120 | 4,120 | 4,030 | 4,040 | +10 | +0.2% | 3,000 |
| 2020/03/24 | 4,000 | 4,035 | 3,975 | 4,030 | +160 | +4.1% | 2,700 |
| 2020/03/23 | 3,965 | 4,000 | 3,850 | 3,870 | -110 | -2.8% | 6,100 |
| 2020/03/19 | 4,010 | 4,010 | 3,890 | 3,980 | +90 | +2.3% | 2,500 |
| 2020/03/18 | 3,945 | 4,025 | 3,890 | 3,890 | +15 | +0.4% | 3,700 |
| 2020/03/17 | 3,870 | 3,945 | 3,840 | 3,875 | -25 | -0.6% | 2,200 |
| 2020/03/16 | 3,900 | 3,900 | 3,865 | 3,900 | +70 | +1.8% | 1,200 |
| 2020/03/13 | 3,940 | 3,940 | 3,765 | 3,830 | -170 | -4.3% | 7,200 |
1301～
1350
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
