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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 7,780 | 7,860 | 7,780 | 7,860 | +80 | +1% | 600 |
| 2017/08/22 | 7,800 | 7,830 | 7,770 | 7,780 | -70 | -0.9% | 1,400 |
| 2017/08/21 | 7,790 | 7,900 | 7,790 | 7,850 | -30 | -0.4% | 1,000 |
| 2017/08/18 | 7,880 | 7,900 | 7,880 | 7,880 | ±0 | ±0% | 500 |
| 2017/08/17 | 7,880 | 7,960 | 7,870 | 7,880 | -60 | -0.8% | 1,100 |
| 2017/08/16 | 8,090 | 8,090 | 7,860 | 7,940 | -40 | -0.5% | 2,600 |
| 2017/08/15 | 7,970 | 8,000 | 7,900 | 7,980 | +10 | +0.1% | 2,000 |
| 2017/08/14 | 7,750 | 8,000 | 7,300 | 7,970 | +210 | +2.7% | 5,600 |
| 2017/08/10 | 7,910 | 8,000 | 7,750 | 7,760 | -110 | -1.4% | 3,300 |
| 2017/08/09 | 8,090 | 8,090 | 7,690 | 7,870 | -320 | -3.9% | 8,400 |
| 2017/08/08 | 7,850 | 8,300 | 7,850 | 8,190 | +300 | +3.8% | 6,000 |
| 2017/08/07 | 7,750 | 8,050 | 7,740 | 7,890 | +170 | +2.2% | 8,900 |
| 2017/08/04 | 7,670 | 7,800 | 7,670 | 7,720 | +50 | +0.7% | 9,000 |
| 2017/08/03 | 7,540 | 7,700 | 7,470 | 7,670 | +130 | +1.7% | 10,400 |
| 2017/08/02 | 7,240 | 7,640 | 7,240 | 7,540 | +230 | +3.1% | 8,300 |
| 2017/08/01 | 7,270 | 7,690 | 7,270 | 7,310 | +400 | +5.8% | 28,500 |
| 2017/07/31 | 6,820 | 6,910 | 6,810 | 6,910 | +90 | +1.3% | 2,400 |
| 2017/07/28 | 6,900 | 6,900 | 6,820 | 6,820 | -50 | -0.7% | 1,600 |
| 2017/07/27 | 6,910 | 6,910 | 6,850 | 6,870 | -40 | -0.6% | 1,700 |
| 2017/07/26 | 6,930 | 6,930 | 6,900 | 6,910 | -20 | -0.3% | 800 |
| 2017/07/25 | 6,910 | 6,930 | 6,900 | 6,930 | +20 | +0.3% | 1,300 |
| 2017/07/24 | 6,900 | 6,930 | 6,900 | 6,910 | ±0 | ±0% | 2,900 |
| 2017/07/21 | 6,860 | 6,910 | 6,830 | 6,910 | +50 | +0.7% | 800 |
| 2017/07/20 | 6,860 | 6,920 | 6,860 | 6,860 | -30 | -0.4% | 900 |
| 2017/07/19 | 6,860 | 6,890 | 6,860 | 6,890 | -10 | -0.1% | 200 |
| 2017/07/18 | 6,930 | 6,930 | 6,850 | 6,900 | ±0 | ±0% | 700 |
| 2017/07/14 | 6,830 | 6,900 | 6,830 | 6,900 | +80 | +1.2% | 500 |
| 2017/07/13 | 6,890 | 6,890 | 6,820 | 6,820 | -70 | -1% | 700 |
| 2017/07/12 | 6,870 | 6,940 | 6,870 | 6,890 | -80 | -1.1% | 1,300 |
| 2017/07/11 | 6,890 | 6,970 | 6,890 | 6,970 | +160 | +2.3% | 1,300 |
| 2017/07/10 | 6,920 | 6,920 | 6,810 | 6,810 | -90 | -1.3% | 1,800 |
| 2017/07/07 | 6,800 | 6,900 | 6,800 | 6,900 | +110 | +1.6% | 4,400 |
| 2017/07/06 | 6,700 | 6,790 | 6,670 | 6,790 | +70 | +1% | 2,700 |
| 2017/07/05 | 6,760 | 6,780 | 6,720 | 6,720 | -40 | -0.6% | 1,200 |
| 2017/07/04 | 6,940 | 6,990 | 6,730 | 6,760 | -130 | -1.9% | 7,300 |
| 2017/07/03 | 6,950 | 6,950 | 6,870 | 6,890 | -40 | -0.6% | 2,000 |
| 2017/06/30 | 6,920 | 6,940 | 6,820 | 6,930 | +70 | +1% | 2,400 |
| 2017/06/29 | 7,000 | 7,000 | 6,800 | 6,860 | -180 | -2.6% | 2,300 |
| 2017/06/28 | 7,000 | 7,070 | 6,990 | 7,040 | +40 | +0.6% | 3,300 |
| 2017/06/27 | 6,960 | 7,090 | 6,880 | 7,000 | -40 | -0.6% | 6,000 |
| 2017/06/26 | 7,100 | 7,100 | 6,800 | 7,040 | -60 | -0.8% | 3,500 |
| 2017/06/23 | 7,040 | 7,130 | 7,000 | 7,100 | +150 | +2.2% | 12,300 |
| 2017/06/22 | 6,820 | 7,250 | 6,820 | 6,950 | +160 | +2.4% | 18,800 |
| 2017/06/21 | 6,590 | 6,790 | 6,530 | 6,790 | +290 | +4.5% | 9,700 |
| 2017/06/20 | 6,500 | 6,580 | 6,440 | 6,500 | +10 | +0.2% | 5,500 |
| 2017/06/19 | 6,380 | 6,490 | 6,380 | 6,490 | +180 | +2.9% | 5,800 |
| 2017/06/16 | 6,300 | 6,340 | 6,270 | 6,310 | +10 | +0.2% | 1,800 |
| 2017/06/15 | 6,360 | 6,360 | 6,220 | 6,300 | -70 | -1.1% | 2,400 |
| 2017/06/14 | 6,200 | 6,380 | 6,190 | 6,370 | +210 | +3.4% | 6,700 |
| 2017/06/13 | 6,030 | 6,190 | 6,030 | 6,160 | +80 | +1.3% | 6,000 |
1901～
1950
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
