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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 8,850 | 8,960 | 8,850 | 8,960 | ±0 | ±0% | 1,600 |
| 2017/10/13 | 8,690 | 8,960 | 8,690 | 8,960 | +160 | +1.8% | 3,400 |
| 2017/10/12 | 8,640 | 8,800 | 8,640 | 8,800 | +200 | +2.3% | 2,900 |
| 2017/10/11 | 8,680 | 8,720 | 8,540 | 8,600 | -80 | -0.9% | 4,400 |
| 2017/10/10 | 8,670 | 8,680 | 8,570 | 8,680 | ±0 | ±0% | 5,100 |
| 2017/10/06 | 8,560 | 8,720 | 8,560 | 8,680 | +120 | +1.4% | 5,900 |
| 2017/10/05 | 8,810 | 8,960 | 8,410 | 8,560 | -210 | -2.4% | 11,700 |
| 2017/10/04 | 8,600 | 8,950 | 8,600 | 8,770 | +180 | +2.1% | 10,200 |
| 2017/10/03 | 8,380 | 8,590 | 8,380 | 8,590 | +210 | +2.5% | 8,100 |
| 2017/10/02 | 8,220 | 8,520 | 8,220 | 8,380 | +160 | +1.9% | 11,600 |
| 2017/09/29 | 7,980 | 8,230 | 7,980 | 8,220 | +270 | +3.4% | 5,900 |
| 2017/09/28 | 7,870 | 7,950 | 7,870 | 7,950 | +110 | +1.4% | 2,200 |
| 2017/09/27 | 7,900 | 7,900 | 7,820 | 7,840 | -190 | -2.4% | 4,500 |
| 2017/09/26 | 8,050 | 8,090 | 8,020 | 8,030 | +10 | +0.1% | 3,000 |
| 2017/09/25 | 8,000 | 8,050 | 7,980 | 8,020 | +70 | +0.9% | 3,100 |
| 2017/09/22 | 7,850 | 7,980 | 7,850 | 7,950 | +110 | +1.4% | 2,200 |
| 2017/09/21 | 7,850 | 7,900 | 7,810 | 7,840 | +20 | +0.3% | 2,000 |
| 2017/09/20 | 7,840 | 7,950 | 7,820 | 7,820 | +20 | +0.3% | 4,400 |
| 2017/09/19 | 7,890 | 7,940 | 7,800 | 7,800 | -60 | -0.8% | 3,800 |
| 2017/09/15 | 7,800 | 7,940 | 7,800 | 7,860 | +10 | +0.1% | 3,300 |
| 2017/09/14 | 7,890 | 7,890 | 7,820 | 7,850 | +50 | +0.6% | 1,400 |
| 2017/09/13 | 7,760 | 7,890 | 7,760 | 7,800 | +40 | +0.5% | 1,400 |
| 2017/09/12 | 7,870 | 7,890 | 7,750 | 7,760 | +10 | +0.1% | 1,400 |
| 2017/09/11 | 7,810 | 7,900 | 7,660 | 7,750 | -60 | -0.8% | 2,700 |
| 2017/09/08 | 7,800 | 7,960 | 7,800 | 7,810 | -40 | -0.5% | 800 |
| 2017/09/07 | 8,000 | 8,000 | 7,850 | 7,850 | -100 | -1.3% | 600 |
| 2017/09/06 | 7,720 | 7,980 | 7,600 | 7,950 | +150 | +1.9% | 3,400 |
| 2017/09/05 | 7,780 | 7,810 | 7,740 | 7,800 | ±0 | ±0% | 2,500 |
| 2017/09/04 | 7,930 | 8,000 | 7,720 | 7,800 | -150 | -1.9% | 3,300 |
| 2017/09/01 | 8,080 | 8,080 | 7,940 | 7,950 | -130 | -1.6% | 2,700 |
| 2017/08/31 | 7,890 | 8,090 | 7,890 | 8,080 | +140 | +1.8% | 2,300 |
| 2017/08/30 | 8,000 | 8,160 | 7,850 | 7,940 | +20 | +0.3% | 6,500 |
| 2017/08/29 | 7,720 | 7,940 | 7,720 | 7,920 | +170 | +2.2% | 3,000 |
| 2017/08/28 | 7,790 | 7,790 | 7,750 | 7,750 | -50 | -0.6% | 1,100 |
| 2017/08/25 | 7,750 | 7,830 | 7,700 | 7,800 | +130 | +1.7% | 1,800 |
| 2017/08/24 | 7,700 | 7,750 | 7,650 | 7,670 | -190 | -2.4% | 5,800 |
| 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 |
1901～
1950
件表示中 / 3751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 | 311,500円 | +2.8% | +1.6% | 1.54% | 9.91倍 | 0.94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 |
| 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 | 265,200円 | +6.9% | +33.1% | 3.92% | 18.67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 |
| カンロ | 172,600円 | +5.7% | +0.6% | 1.80% | 22.31倍 | 4.32倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| ウェルネオ | 229,500円 | +17.4% | +1.5% | 4.71% | 12.65倍 | 1.02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
