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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,180 | 4,190 | 4,150 | 4,180 | -5 | -0.1% | 1,200 |
| 2019/02/26 | 4,180 | 4,195 | 4,150 | 4,185 | -5 | -0.1% | 2,500 |
| 2019/02/25 | 4,190 | 4,190 | 4,100 | 4,190 | ±0 | ±0% | 5,400 |
| 2019/02/22 | 4,170 | 4,190 | 4,155 | 4,190 | +20 | +0.5% | 1,700 |
| 2019/02/21 | 4,140 | 4,170 | 4,135 | 4,170 | +35 | +0.8% | 2,600 |
| 2019/02/20 | 4,150 | 4,160 | 4,135 | 4,135 | ±0 | ±0% | 1,200 |
| 2019/02/19 | 4,140 | 4,165 | 4,135 | 4,135 | -15 | -0.4% | 1,400 |
| 2019/02/18 | 4,165 | 4,180 | 4,150 | 4,150 | -30 | -0.7% | 1,700 |
| 2019/02/15 | 4,120 | 4,180 | 4,115 | 4,180 | +40 | +1% | 2,600 |
| 2019/02/14 | 4,140 | 4,175 | 4,140 | 4,140 | -10 | -0.2% | 1,100 |
| 2019/02/13 | 4,125 | 4,150 | 4,125 | 4,150 | +30 | +0.7% | 1,200 |
| 2019/02/12 | 4,140 | 4,175 | 4,120 | 4,120 | -25 | -0.6% | 3,000 |
| 2019/02/08 | 4,180 | 4,185 | 4,130 | 4,145 | -40 | -1% | 800 |
| 2019/02/07 | 4,160 | 4,185 | 4,115 | 4,185 | +25 | +0.6% | 1,200 |
| 2019/02/06 | 4,145 | 4,160 | 4,120 | 4,160 | +40 | +1% | 1,000 |
| 2019/02/05 | 4,150 | 4,150 | 4,115 | 4,120 | -30 | -0.7% | 1,800 |
| 2019/02/04 | 4,150 | 4,195 | 4,090 | 4,150 | -50 | -1.2% | 3,900 |
| 2019/02/01 | 4,130 | 4,200 | 4,130 | 4,200 | +105 | +2.6% | 4,200 |
| 2019/01/31 | 4,115 | 4,130 | 4,095 | 4,095 | -45 | -1.1% | 4,200 |
| 2019/01/30 | 4,145 | 4,145 | 4,115 | 4,140 | +35 | +0.9% | 1,000 |
| 2019/01/29 | 4,145 | 4,150 | 4,105 | 4,105 | -20 | -0.5% | 1,500 |
| 2019/01/28 | 4,135 | 4,150 | 4,115 | 4,125 | +10 | +0.2% | 1,900 |
| 2019/01/25 | 4,125 | 4,135 | 4,115 | 4,115 | -10 | -0.2% | 1,500 |
| 2019/01/24 | 4,120 | 4,140 | 4,115 | 4,125 | +10 | +0.2% | 1,400 |
| 2019/01/23 | 4,145 | 4,145 | 4,095 | 4,115 | ±0 | ±0% | 900 |
| 2019/01/22 | 4,115 | 4,150 | 4,115 | 4,115 | +10 | +0.2% | 1,300 |
| 2019/01/21 | 4,110 | 4,130 | 4,065 | 4,105 | -5 | -0.1% | 2,700 |
| 2019/01/18 | 4,110 | 4,155 | 4,100 | 4,110 | -30 | -0.7% | 2,200 |
| 2019/01/17 | 4,160 | 4,165 | 4,120 | 4,140 | +50 | +1.2% | 900 |
| 2019/01/16 | 4,125 | 4,165 | 4,090 | 4,090 | -50 | -1.2% | 2,600 |
| 2019/01/15 | 4,155 | 4,230 | 4,130 | 4,140 | -40 | -1% | 2,700 |
| 2019/01/11 | 4,235 | 4,235 | 4,170 | 4,180 | -5 | -0.1% | 2,300 |
| 2019/01/10 | 4,190 | 4,240 | 4,185 | 4,185 | ±0 | ±0% | 1,900 |
| 2019/01/09 | 4,265 | 4,265 | 4,185 | 4,185 | -15 | -0.4% | 1,400 |
| 2019/01/08 | 4,200 | 4,235 | 4,200 | 4,200 | -35 | -0.8% | 1,100 |
| 2019/01/07 | 4,180 | 4,240 | 4,175 | 4,235 | +55 | +1.3% | 3,000 |
| 2019/01/04 | 4,125 | 4,205 | 4,100 | 4,180 | +55 | +1.3% | 800 |
| 2018/12/28 | 4,165 | 4,215 | 4,125 | 4,125 | -80 | -1.9% | 2,700 |
| 2018/12/27 | 4,200 | 4,295 | 4,200 | 4,205 | +175 | +4.3% | 1,600 |
| 2018/12/26 | 3,975 | 4,240 | 3,975 | 4,030 | +60 | +1.5% | 1,600 |
| 2018/12/25 | 4,160 | 4,160 | 3,970 | 3,970 | -215 | -5.1% | 8,600 |
| 2018/12/21 | 4,250 | 4,250 | 4,180 | 4,185 | -55 | -1.3% | 4,400 |
| 2018/12/20 | 4,395 | 4,395 | 4,215 | 4,240 | -125 | -2.9% | 1,800 |
| 2018/12/19 | 4,450 | 4,450 | 4,315 | 4,365 | -65 | -1.5% | 3,200 |
| 2018/12/18 | 4,500 | 4,505 | 4,420 | 4,430 | -100 | -2.2% | 2,400 |
| 2018/12/17 | 4,510 | 4,530 | 4,500 | 4,530 | +20 | +0.4% | 1,200 |
| 2018/12/14 | 4,580 | 4,580 | 4,510 | 4,510 | -70 | -1.5% | 1,800 |
| 2018/12/13 | 4,585 | 4,605 | 4,530 | 4,580 | -5 | -0.1% | 2,600 |
| 2018/12/12 | 4,580 | 4,630 | 4,540 | 4,585 | +75 | +1.7% | 1,700 |
| 2018/12/11 | 4,500 | 4,600 | 4,475 | 4,510 | +35 | +0.8% | 4,100 |
1501～
1550
件表示中 / 3685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 | 283,100円 | -2.3% | +12.6% | 1.31% | 10.06倍 | 0.91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 | 239,500円 | +3.1% | -6.9% | 3.84% | 15.71倍 | 1.08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 | 253,600円 | +4.5% | -6.8% | 3.47% | 8.51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 | 262,300円 | +8.2% | +58.8% | 1.41% | 12.68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 | 209,000円 | -5.9% | +5.1% | 3.35% | 10.64倍 | 0.67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
