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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 5,120 | 5,240 | 5,120 | 5,220 | +100 | +2% | 10,700 |
| 2024/12/26 | 5,060 | 5,180 | 4,980 | 5,120 | -20 | -0.4% | 12,600 |
| 2024/12/25 | 5,160 | 5,160 | 5,100 | 5,140 | -20 | -0.4% | 4,400 |
| 2024/12/24 | 5,230 | 5,230 | 5,150 | 5,160 | -70 | -1.3% | 5,500 |
| 2024/12/23 | 5,180 | 5,230 | 5,110 | 5,230 | +50 | +1% | 7,100 |
| 2024/12/20 | 5,250 | 5,250 | 5,160 | 5,180 | -70 | -1.3% | 8,800 |
| 2024/12/19 | 5,210 | 5,250 | 5,200 | 5,250 | +10 | +0.2% | 6,800 |
| 2024/12/18 | 5,250 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 4,700 |
| 2024/12/17 | 5,200 | 5,250 | 5,170 | 5,250 | +50 | +1% | 11,700 |
| 2024/12/16 | 5,200 | 5,200 | 5,140 | 5,200 | +20 | +0.4% | 4,500 |
| 2024/12/13 | 5,140 | 5,200 | 5,100 | 5,180 | -20 | -0.4% | 6,900 |
| 2024/12/12 | 5,200 | 5,220 | 5,130 | 5,200 | +80 | +1.6% | 9,600 |
| 2024/12/11 | 5,100 | 5,190 | 5,100 | 5,120 | +30 | +0.6% | 13,500 |
| 2024/12/10 | 5,100 | 5,150 | 5,040 | 5,090 | +10 | +0.2% | 14,900 |
| 2024/12/09 | 5,080 | 5,100 | 5,060 | 5,080 | +20 | +0.4% | 6,700 |
| 2024/12/06 | 4,990 | 5,070 | 4,990 | 5,060 | +70 | +1.4% | 13,400 |
| 2024/12/05 | 4,940 | 4,990 | 4,935 | 4,990 | +60 | +1.2% | 4,500 |
| 2024/12/04 | 4,960 | 5,000 | 4,905 | 4,930 | -50 | -1% | 10,700 |
| 2024/12/03 | 4,950 | 4,985 | 4,930 | 4,980 | +25 | +0.5% | 6,700 |
| 2024/12/02 | 5,000 | 5,000 | 4,955 | 4,955 | -30 | -0.6% | 3,300 |
| 2024/11/29 | 4,940 | 4,995 | 4,920 | 4,985 | +45 | +0.9% | 5,200 |
| 2024/11/28 | 4,930 | 4,965 | 4,910 | 4,940 | -5 | -0.1% | 5,300 |
| 2024/11/27 | 4,910 | 4,975 | 4,905 | 4,945 | ±0 | ±0% | 6,700 |
| 2024/11/26 | 4,935 | 4,980 | 4,895 | 4,945 | +10 | +0.2% | 5,600 |
| 2024/11/25 | 5,000 | 5,010 | 4,915 | 4,935 | -40 | -0.8% | 9,800 |
| 2024/11/22 | 4,950 | 4,980 | 4,910 | 4,975 | +25 | +0.5% | 7,800 |
| 2024/11/21 | 4,940 | 4,960 | 4,895 | 4,950 | +10 | +0.2% | 5,200 |
| 2024/11/20 | 4,885 | 4,940 | 4,885 | 4,940 | +5 | +0.1% | 5,400 |
| 2024/11/19 | 4,925 | 4,945 | 4,890 | 4,935 | +80 | +1.6% | 7,200 |
| 2024/11/18 | 4,825 | 4,925 | 4,825 | 4,855 | -40 | -0.8% | 5,500 |
| 2024/11/15 | 4,875 | 4,900 | 4,845 | 4,895 | +30 | +0.6% | 6,500 |
| 2024/11/14 | 4,880 | 4,915 | 4,850 | 4,865 | -85 | -1.7% | 9,300 |
| 2024/11/13 | 4,980 | 4,980 | 4,895 | 4,950 | -30 | -0.6% | 5,500 |
| 2024/11/12 | 4,880 | 4,980 | 4,870 | 4,980 | +100 | +2% | 13,300 |
| 2024/11/11 | 4,900 | 4,915 | 4,860 | 4,880 | -25 | -0.5% | 8,400 |
| 2024/11/08 | 4,995 | 4,995 | 4,900 | 4,905 | -70 | -1.4% | 8,200 |
| 2024/11/07 | 4,935 | 5,010 | 4,900 | 4,975 | +75 | +1.5% | 11,700 |
| 2024/11/06 | 4,990 | 4,990 | 4,900 | 4,900 | -90 | -1.8% | 11,100 |
| 2024/11/05 | 4,980 | 4,990 | 4,800 | 4,990 | -90 | -1.8% | 24,800 |
| 2024/11/01 | 4,940 | 5,150 | 4,855 | 5,080 | +180 | +3.7% | 46,300 |
| 2024/10/31 | 4,805 | 4,900 | 4,795 | 4,900 | +70 | +1.4% | 7,500 |
| 2024/10/30 | 4,800 | 4,865 | 4,800 | 4,830 | +20 | +0.4% | 4,300 |
| 2024/10/29 | 4,750 | 4,885 | 4,735 | 4,810 | +60 | +1.3% | 3,800 |
| 2024/10/28 | 4,700 | 4,760 | 4,690 | 4,750 | +25 | +0.5% | 2,700 |
| 2024/10/25 | 4,790 | 4,790 | 4,690 | 4,725 | -65 | -1.4% | 4,600 |
| 2024/10/24 | 4,760 | 4,800 | 4,725 | 4,790 | +30 | +0.6% | 5,900 |
| 2024/10/23 | 4,820 | 4,820 | 4,760 | 4,760 | -100 | -2.1% | 6,500 |
| 2024/10/22 | 4,885 | 4,885 | 4,795 | 4,860 | -55 | -1.1% | 9,800 |
| 2024/10/21 | 4,870 | 4,955 | 4,810 | 4,915 | ±0 | ±0% | 13,800 |
| 2024/10/18 | 4,940 | 4,940 | 4,890 | 4,915 | -25 | -0.5% | 12,500 |
101～
150
件表示中 / 3711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 | 294,300円 | +2.8% | +1.6% | 1.63% | 9.36倍 | 0.89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 |
| Ｓ Ｆｏｏｄｓ | 258,900円 | +6.9% | +33.1% | 4.02% | 18.21倍 | 0.67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 |
| 亀田菓 | 374,000円 | -2.2% | -0.2% | 1.55% | 19.71倍 | 1.04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 |
| 理ビタミン | 258,200円 | +4.6% | -4.4% | 4.26% | 9.41倍 | 0.97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 | 267,200円 | +4.0% | -18.3% | 1.50% | 15.02倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
