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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 4,090 | 4,120 | 4,085 | 4,115 | +50 | +1.2% | 2,800 |
| 2019/07/26 | 4,045 | 4,085 | 4,045 | 4,065 | -30 | -0.7% | 1,100 |
| 2019/07/25 | 4,025 | 4,105 | 4,020 | 4,095 | +70 | +1.7% | 3,200 |
| 2019/07/24 | 4,000 | 4,030 | 3,995 | 4,025 | +30 | +0.8% | 2,200 |
| 2019/07/23 | 4,030 | 4,050 | 3,995 | 3,995 | ±0 | ±0% | 1,500 |
| 2019/07/22 | 4,010 | 4,030 | 3,995 | 3,995 | -10 | -0.2% | 2,700 |
| 2019/07/19 | 4,110 | 4,200 | 4,005 | 4,005 | +105 | +2.7% | 16,500 |
| 2019/07/18 | 3,945 | 3,950 | 3,900 | 3,900 | ±0 | ±0% | 2,400 |
| 2019/07/17 | 3,905 | 3,915 | 3,900 | 3,900 | ±0 | ±0% | 1,500 |
| 2019/07/16 | 3,995 | 4,010 | 3,900 | 3,900 | -90 | -2.3% | 5,000 |
| 2019/07/12 | 4,000 | 4,000 | 3,955 | 3,990 | +10 | +0.3% | 2,100 |
| 2019/07/11 | 4,005 | 4,005 | 3,975 | 3,980 | +20 | +0.5% | 2,200 |
| 2019/07/10 | 3,970 | 3,985 | 3,950 | 3,960 | -10 | -0.3% | 1,900 |
| 2019/07/09 | 3,975 | 4,020 | 3,970 | 3,970 | -5 | -0.1% | 3,000 |
| 2019/07/08 | 4,020 | 4,020 | 3,975 | 3,975 | -25 | -0.6% | 2,000 |
| 2019/07/05 | 4,005 | 4,025 | 4,000 | 4,000 | ±0 | ±0% | 3,100 |
| 2019/07/04 | 4,030 | 4,035 | 4,000 | 4,000 | -10 | -0.2% | 1,100 |
| 2019/07/03 | 4,015 | 4,030 | 4,005 | 4,010 | -5 | -0.1% | 2,200 |
| 2019/07/02 | 4,005 | 4,030 | 4,005 | 4,015 | +10 | +0.2% | 900 |
| 2019/07/01 | 4,010 | 4,035 | 4,000 | 4,005 | -20 | -0.5% | 1,300 |
| 2019/06/28 | 4,000 | 4,025 | 3,990 | 4,025 | -5 | -0.1% | 2,000 |
| 2019/06/27 | 4,045 | 4,045 | 3,990 | 4,030 | +30 | +0.8% | 600 |
| 2019/06/26 | 4,010 | 4,050 | 3,995 | 4,000 | -5 | -0.1% | 2,300 |
| 2019/06/25 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 300 |
| 2019/06/24 | 4,000 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 1,300 |
| 2019/06/21 | 3,975 | 3,995 | 3,975 | 3,995 | -5 | -0.1% | 600 |
| 2019/06/20 | 4,030 | 4,030 | 3,980 | 4,000 | -30 | -0.7% | 700 |
| 2019/06/19 | 4,045 | 4,045 | 4,000 | 4,030 | +55 | +1.4% | 900 |
| 2019/06/18 | 4,030 | 4,035 | 3,975 | 3,975 | -45 | -1.1% | 1,600 |
| 2019/06/17 | 3,995 | 4,020 | 3,995 | 4,020 | +25 | +0.6% | 1,000 |
| 2019/06/14 | 3,980 | 3,995 | 3,960 | 3,995 | -5 | -0.1% | 600 |
| 2019/06/13 | 3,995 | 4,000 | 3,995 | 4,000 | +10 | +0.3% | 200 |
| 2019/06/12 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 600 |
| 2019/06/11 | 3,990 | 4,015 | 3,990 | 3,995 | +10 | +0.3% | 500 |
| 2019/06/10 | 4,025 | 4,025 | 3,985 | 3,985 | -25 | -0.6% | 700 |
| 2019/06/07 | 3,990 | 4,025 | 3,990 | 4,010 | -20 | -0.5% | 400 |
| 2019/06/06 | 4,020 | 4,035 | 3,965 | 4,030 | -20 | -0.5% | 1,200 |
| 2019/06/05 | 3,995 | 4,100 | 3,995 | 4,050 | +75 | +1.9% | 2,200 |
| 2019/06/04 | 3,910 | 3,975 | 3,910 | 3,975 | +75 | +1.9% | 1,200 |
| 2019/06/03 | 3,955 | 3,955 | 3,900 | 3,900 | -75 | -1.9% | 1,800 |
| 2019/05/31 | 4,035 | 4,035 | 3,975 | 3,975 | -25 | -0.6% | 1,700 |
| 2019/05/30 | 3,980 | 4,000 | 3,960 | 4,000 | +45 | +1.1% | 2,300 |
| 2019/05/29 | 3,955 | 3,990 | 3,955 | 3,955 | ±0 | ±0% | 1,600 |
| 2019/05/28 | 3,960 | 3,995 | 3,935 | 3,955 | +25 | +0.6% | 1,400 |
| 2019/05/27 | 3,895 | 3,980 | 3,895 | 3,930 | +40 | +1% | 2,000 |
| 2019/05/24 | 3,855 | 3,890 | 3,855 | 3,890 | +35 | +0.9% | 1,500 |
| 2019/05/23 | 3,850 | 3,855 | 3,835 | 3,855 | +25 | +0.7% | 1,200 |
| 2019/05/22 | 3,830 | 3,830 | 3,825 | 3,830 | ±0 | ±0% | 1,000 |
| 2019/05/21 | 3,795 | 3,845 | 3,795 | 3,830 | +15 | +0.4% | 2,000 |
| 2019/05/20 | 3,845 | 3,845 | 3,785 | 3,815 | +35 | +0.9% | 1,600 |
1501～
1550
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ー主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％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
