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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 2018/12/10 | 4,495 | 4,495 | 4,455 | 4,475 | -45 | -1% | 1,000 |
| 2018/12/07 | 4,550 | 4,560 | 4,505 | 4,520 | -25 | -0.6% | 3,600 |
| 2018/12/06 | 4,535 | 4,545 | 4,510 | 4,545 | ±0 | ±0% | 1,000 |
| 2018/12/05 | 4,550 | 4,590 | 4,505 | 4,545 | -5 | -0.1% | 3,700 |
| 2018/12/04 | 4,605 | 4,605 | 4,550 | 4,550 | -120 | -2.6% | 4,200 |
| 2018/12/03 | 4,690 | 4,775 | 4,575 | 4,670 | -25 | -0.5% | 3,100 |
| 2018/11/30 | 4,685 | 4,735 | 4,660 | 4,695 | -75 | -1.6% | 2,300 |
| 2018/11/29 | 4,765 | 4,775 | 4,695 | 4,770 | -25 | -0.5% | 2,100 |
| 2018/11/28 | 4,620 | 4,835 | 4,615 | 4,795 | -4,595 | -48.9% | 6,200 |
| 2018/11/27 | 9,380 | 9,400 | 9,240 | 9,390 | +10 | +0.1% | 2,200 |
| 2018/11/26 | 9,260 | 9,380 | 9,210 | 9,380 | +120 | +1.3% | 1,300 |
| 2018/11/22 | 9,370 | 9,400 | 9,230 | 9,260 | -110 | -1.2% | 1,500 |
| 2018/11/21 | 9,080 | 9,370 | 9,000 | 9,370 | +140 | +1.5% | 2,500 |
| 2018/11/20 | 9,240 | 9,240 | 9,140 | 9,230 | -20 | -0.2% | 500 |
| 2018/11/19 | 9,020 | 9,250 | 9,000 | 9,250 | +230 | +2.5% | 1,200 |
| 2018/11/16 | 9,110 | 9,120 | 9,010 | 9,020 | -90 | -1% | 800 |
| 2018/11/15 | 9,120 | 9,120 | 8,970 | 9,110 | +20 | +0.2% | 800 |
| 2018/11/14 | 9,100 | 9,140 | 8,940 | 9,090 | +60 | +0.7% | 1,400 |
| 2018/11/13 | 9,000 | 9,030 | 8,950 | 9,030 | +180 | +2% | 1,200 |
| 2018/11/12 | 8,900 | 9,050 | 8,810 | 8,850 | -130 | -1.4% | 1,300 |
1551～
1600
件表示中 / 3715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 | 304,500円 | +2.8% | +1.6% | 1.58% | 9.68倍 | 0.92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 |
| Ｐウォーター | 289,900円 | +4.0% | +5.7% | 3.79% | 13.24倍 | 3.43倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| Ｓ Ｆｏｏｄｓ | 261,800円 | +6.9% | +33.1% | 3.97% | 18.41倍 | 0.68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 | 368,500円 | -2.2% | -0.2% | 1.57% | 19.42倍 | 1.03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 | 260,000円 | +4.6% | -4.4% | 4.23% | 9.46倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
