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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 4,120 | 4,120 | 4,100 | 4,100 | -10 | -0.2% | 1,000 |
| 2019/10/09 | 4,100 | 4,110 | 4,100 | 4,110 | +30 | +0.7% | 700 |
| 2019/10/08 | 4,100 | 4,100 | 4,060 | 4,080 | -30 | -0.7% | 1,200 |
| 2019/10/07 | 4,115 | 4,115 | 4,090 | 4,110 | -5 | -0.1% | 1,200 |
| 2019/10/04 | 4,080 | 4,135 | 4,080 | 4,115 | +35 | +0.9% | 4,700 |
| 2019/10/03 | 4,085 | 4,085 | 4,035 | 4,080 | +20 | +0.5% | 1,000 |
| 2019/10/02 | 4,080 | 4,080 | 4,030 | 4,060 | +15 | +0.4% | 700 |
| 2019/10/01 | 4,025 | 4,080 | 4,020 | 4,045 | +25 | +0.6% | 1,100 |
| 2019/09/30 | 4,060 | 4,060 | 4,005 | 4,020 | -45 | -1.1% | 1,400 |
| 2019/09/27 | 4,055 | 4,095 | 4,025 | 4,065 | -80 | -1.9% | 2,700 |
| 2019/09/26 | 4,115 | 4,145 | 4,105 | 4,145 | +30 | +0.7% | 3,500 |
| 2019/09/25 | 4,070 | 4,115 | 4,070 | 4,115 | +45 | +1.1% | 3,200 |
| 2019/09/24 | 4,065 | 4,075 | 4,065 | 4,070 | +5 | +0.1% | 2,600 |
| 2019/09/20 | 4,060 | 4,075 | 4,060 | 4,065 | +5 | +0.1% | 1,100 |
| 2019/09/19 | 4,050 | 4,070 | 4,050 | 4,060 | -20 | -0.5% | 1,900 |
| 2019/09/18 | 4,060 | 4,080 | 4,050 | 4,080 | +20 | +0.5% | 2,600 |
| 2019/09/17 | 4,060 | 4,060 | 4,030 | 4,060 | ±0 | ±0% | 1,400 |
| 2019/09/13 | 4,050 | 4,060 | 4,035 | 4,060 | +10 | +0.2% | 900 |
| 2019/09/12 | 4,060 | 4,060 | 4,030 | 4,050 | -10 | -0.2% | 700 |
| 2019/09/11 | 4,060 | 4,060 | 4,055 | 4,060 | +15 | +0.4% | 400 |
| 2019/09/10 | 4,055 | 4,055 | 4,030 | 4,045 | -45 | -1.1% | 800 |
| 2019/09/09 | 4,040 | 4,090 | 4,005 | 4,090 | +80 | +2% | 2,600 |
| 2019/09/06 | 4,005 | 4,030 | 4,000 | 4,010 | +5 | +0.1% | 1,100 |
| 2019/09/05 | 4,010 | 4,010 | 4,005 | 4,005 | -5 | -0.1% | 600 |
| 2019/09/04 | 4,010 | 4,030 | 4,010 | 4,010 | ±0 | ±0% | 700 |
| 2019/09/03 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 400 |
| 2019/09/02 | 4,000 | 4,025 | 4,000 | 4,010 | +15 | +0.4% | 900 |
| 2019/08/30 | 4,030 | 4,030 | 3,995 | 3,995 | ±0 | ±0% | 600 |
| 2019/08/29 | 3,995 | 4,030 | 3,995 | 3,995 | ±0 | ±0% | 700 |
| 2019/08/28 | 4,020 | 4,020 | 3,995 | 3,995 | -25 | -0.6% | 700 |
| 2019/08/27 | 4,030 | 4,030 | 4,005 | 4,020 | +25 | +0.6% | 1,100 |
| 2019/08/26 | 3,990 | 4,005 | 3,985 | 3,995 | -25 | -0.6% | 800 |
| 2019/08/23 | 4,030 | 4,045 | 4,000 | 4,020 | -10 | -0.2% | 2,100 |
| 2019/08/22 | 4,030 | 4,030 | 4,030 | 4,030 | - | - | 300 |
| 2019/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/20 | 4,025 | 4,030 | 4,015 | 4,030 | ±0 | ±0% | 700 |
| 2019/08/19 | 4,045 | 4,045 | 4,030 | 4,030 | +35 | +0.9% | 400 |
| 2019/08/16 | 4,005 | 4,015 | 3,995 | 3,995 | -15 | -0.4% | 1,900 |
| 2019/08/15 | 3,990 | 4,010 | 3,990 | 4,010 | -55 | -1.4% | 1,600 |
| 2019/08/14 | 4,075 | 4,075 | 4,005 | 4,065 | +5 | +0.1% | 1,600 |
| 2019/08/13 | 4,065 | 4,065 | 4,025 | 4,060 | +15 | +0.4% | 1,100 |
| 2019/08/09 | 4,040 | 4,045 | 4,025 | 4,045 | +10 | +0.2% | 900 |
| 2019/08/08 | 4,050 | 4,050 | 4,025 | 4,035 | +40 | +1% | 1,200 |
| 2019/08/07 | 4,000 | 4,010 | 3,990 | 3,995 | +40 | +1% | 600 |
| 2019/08/06 | 3,930 | 3,985 | 3,925 | 3,955 | -45 | -1.1% | 3,000 |
| 2019/08/05 | 4,000 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 1,400 |
| 2019/08/02 | 4,015 | 4,025 | 4,000 | 4,000 | -25 | -0.6% | 4,800 |
| 2019/08/01 | 4,075 | 4,085 | 4,000 | 4,025 | -70 | -1.7% | 4,000 |
| 2019/07/31 | 4,100 | 4,135 | 4,085 | 4,095 | -5 | -0.1% | 1,700 |
| 2019/07/30 | 4,120 | 4,120 | 4,100 | 4,100 | -15 | -0.4% | 500 |
1451～
1500
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
