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 |
|---|---|---|---|---|---|---|---|
| 2019/03/20 | 4,200 | 4,200 | 4,170 | 4,200 | ±0 | ±0% | 1,300 |
| 2019/03/19 | 4,195 | 4,200 | 4,170 | 4,200 | +25 | +0.6% | 1,900 |
| 2019/03/18 | 4,160 | 4,195 | 4,160 | 4,175 | -5 | -0.1% | 2,200 |
| 2019/03/15 | 4,180 | 4,185 | 4,160 | 4,180 | ±0 | ±0% | 2,000 |
| 2019/03/14 | 4,170 | 4,180 | 4,155 | 4,180 | ±0 | ±0% | 1,300 |
| 2019/03/13 | 4,155 | 4,180 | 4,135 | 4,180 | +25 | +0.6% | 3,100 |
| 2019/03/12 | 4,155 | 4,175 | 4,140 | 4,155 | +5 | +0.1% | 1,800 |
| 2019/03/11 | 4,190 | 4,190 | 4,130 | 4,150 | -40 | -1% | 2,500 |
| 2019/03/08 | 4,120 | 4,190 | 4,115 | 4,190 | +70 | +1.7% | 6,300 |
| 2019/03/07 | 4,125 | 4,160 | 4,120 | 4,120 | -5 | -0.1% | 2,800 |
| 2019/03/06 | 4,140 | 4,160 | 4,125 | 4,125 | -10 | -0.2% | 2,700 |
| 2019/03/05 | 4,165 | 4,180 | 4,135 | 4,135 | -10 | -0.2% | 2,400 |
| 2019/03/04 | 4,155 | 4,180 | 4,115 | 4,145 | -5 | -0.1% | 4,900 |
| 2019/03/01 | 4,165 | 4,165 | 4,145 | 4,150 | -10 | -0.2% | 3,000 |
| 2019/02/28 | 4,165 | 4,170 | 4,150 | 4,160 | -20 | -0.5% | 3,400 |
| 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 |
1551～
1600
件表示中 / 3750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 | 317,000円 | +2.8% | +1.6% | 1.51% | 10.08倍 | 0.95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 |
| ＤｙＤｏ | 273,600円 | +5.2% | +9.2% | 1.10% | 21.63倍 | 0.94倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 理ビタミン | 283,600円 | +4.6% | -4.4% | 3.88% | 10.30倍 | 1.07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 | 265,800円 | +6.9% | +33.1% | 3.91% | 18.71倍 | 0.69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 |
| ウェルネオ | 231,300円 | +17.4% | +1.5% | 4.67% | 12.74倍 | 1.03倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
