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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 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 |
| 2018/11/09 | 9,000 | 9,100 | 8,980 | 8,980 | -30 | -0.3% | 2,500 |
| 2018/11/08 | 9,100 | 9,170 | 9,010 | 9,010 | ±0 | ±0% | 2,000 |
| 2018/11/07 | 9,350 | 9,350 | 9,010 | 9,010 | -350 | -3.7% | 3,600 |
| 2018/11/06 | 9,300 | 9,360 | 9,230 | 9,360 | +100 | +1.1% | 1,000 |
| 2018/11/05 | 9,020 | 9,450 | 9,020 | 9,260 | +260 | +2.9% | 2,400 |
| 2018/11/02 | 8,870 | 9,090 | 8,870 | 9,000 | +60 | +0.7% | 3,200 |
| 2018/11/01 | 8,900 | 9,000 | 8,860 | 8,940 | +630 | +7.6% | 6,700 |
| 2018/10/31 | 8,440 | 8,440 | 8,310 | 8,310 | ±0 | ±0% | 1,200 |
| 2018/10/30 | 8,350 | 8,430 | 8,310 | 8,310 | -40 | -0.5% | 1,500 |
| 2018/10/29 | 8,360 | 8,440 | 8,350 | 8,350 | -10 | -0.1% | 1,400 |
| 2018/10/26 | 8,390 | 8,490 | 8,340 | 8,360 | -60 | -0.7% | 1,200 |
| 2018/10/25 | 8,430 | 8,530 | 8,410 | 8,420 | -90 | -1.1% | 3,800 |
| 2018/10/24 | 8,480 | 8,630 | 8,480 | 8,510 | +80 | +0.9% | 2,200 |
| 2018/10/23 | 8,510 | 8,590 | 8,430 | 8,430 | -140 | -1.6% | 1,400 |
| 2018/10/22 | 8,630 | 8,630 | 8,500 | 8,570 | +40 | +0.5% | 700 |
1601～
1650
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
