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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 4,945 | 4,945 | 4,915 | 4,940 | -5 | -0.1% | 5,000 |
| 2024/10/16 | 4,970 | 4,970 | 4,935 | 4,945 | -25 | -0.5% | 2,200 |
| 2024/10/15 | 5,000 | 5,010 | 4,930 | 4,970 | -30 | -0.6% | 24,800 |
| 2024/10/11 | 5,000 | 5,050 | 4,980 | 5,000 | -20 | -0.4% | 1,900 |
| 2024/10/10 | 5,020 | 5,060 | 5,000 | 5,020 | -40 | -0.8% | 4,200 |
| 2024/10/09 | 5,010 | 5,060 | 4,990 | 5,060 | +50 | +1% | 6,100 |
| 2024/10/08 | 4,985 | 5,030 | 4,985 | 5,010 | -10 | -0.2% | 2,600 |
| 2024/10/07 | 5,070 | 5,070 | 4,995 | 5,020 | -50 | -1% | 6,700 |
| 2024/10/04 | 5,020 | 5,080 | 4,980 | 5,070 | +20 | +0.4% | 17,900 |
| 2024/10/03 | 5,020 | 5,050 | 4,950 | 5,050 | +30 | +0.6% | 6,800 |
| 2024/10/02 | 5,030 | 5,030 | 4,965 | 5,020 | -10 | -0.2% | 7,400 |
| 2024/10/01 | 4,985 | 5,040 | 4,970 | 5,030 | +45 | +0.9% | 10,400 |
| 2024/09/30 | 4,955 | 5,010 | 4,955 | 4,985 | ±0 | ±0% | 12,400 |
| 2024/09/27 | 4,920 | 5,020 | 4,920 | 4,985 | -75 | -1.5% | 7,500 |
| 2024/09/26 | 4,990 | 5,070 | 4,960 | 5,060 | +60 | +1.2% | 10,400 |
| 2024/09/25 | 5,000 | 5,000 | 4,955 | 5,000 | +45 | +0.9% | 3,200 |
| 2024/09/24 | 5,030 | 5,030 | 4,905 | 4,955 | -75 | -1.5% | 11,400 |
| 2024/09/20 | 5,010 | 5,050 | 4,995 | 5,030 | ±0 | ±0% | 5,300 |
| 2024/09/19 | 5,050 | 5,100 | 5,020 | 5,030 | -50 | -1% | 5,800 |
| 2024/09/18 | 5,070 | 5,090 | 5,020 | 5,080 | -10 | -0.2% | 12,700 |
| 2024/09/17 | 5,070 | 5,100 | 5,040 | 5,090 | +50 | +1% | 19,600 |
| 2024/09/13 | 4,985 | 5,120 | 4,970 | 5,040 | +65 | +1.3% | 31,800 |
| 2024/09/12 | 5,210 | 5,210 | 4,975 | 4,975 | -175 | -3.4% | 33,200 |
| 2024/09/11 | 5,170 | 5,220 | 5,120 | 5,150 | -20 | -0.4% | 3,700 |
| 2024/09/10 | 5,200 | 5,210 | 5,140 | 5,170 | -30 | -0.6% | 9,800 |
| 2024/09/09 | 5,010 | 5,200 | 5,010 | 5,200 | +30 | +0.6% | 7,300 |
| 2024/09/06 | 5,090 | 5,360 | 5,090 | 5,170 | +160 | +3.2% | 24,100 |
| 2024/09/05 | 5,050 | 5,090 | 5,000 | 5,010 | +30 | +0.6% | 8,400 |
| 2024/09/04 | 5,000 | 5,060 | 4,970 | 4,980 | -70 | -1.4% | 8,000 |
| 2024/09/03 | 5,080 | 5,080 | 5,030 | 5,050 | +20 | +0.4% | 1,800 |
| 2024/09/02 | 5,080 | 5,080 | 4,950 | 5,030 | +30 | +0.6% | 5,200 |
| 2024/08/30 | 4,980 | 5,100 | 4,970 | 5,000 | ±0 | ±0% | 4,700 |
| 2024/08/29 | 5,010 | 5,050 | 5,000 | 5,000 | -30 | -0.6% | 1,600 |
| 2024/08/28 | 5,050 | 5,110 | 5,020 | 5,030 | -60 | -1.2% | 3,600 |
| 2024/08/27 | 5,110 | 5,130 | 5,020 | 5,090 | -10 | -0.2% | 6,200 |
| 2024/08/26 | 5,100 | 5,120 | 5,030 | 5,100 | +60 | +1.2% | 9,300 |
| 2024/08/23 | 5,080 | 5,090 | 5,020 | 5,040 | -40 | -0.8% | 7,600 |
| 2024/08/22 | 5,000 | 5,110 | 4,970 | 5,080 | +50 | +1% | 17,200 |
| 2024/08/21 | 4,940 | 5,030 | 4,935 | 5,030 | +65 | +1.3% | 13,300 |
| 2024/08/20 | 4,950 | 4,965 | 4,930 | 4,965 | +10 | +0.2% | 4,400 |
| 2024/08/19 | 4,935 | 4,955 | 4,920 | 4,955 | +20 | +0.4% | 4,100 |
| 2024/08/16 | 4,900 | 4,970 | 4,870 | 4,935 | +35 | +0.7% | 8,300 |
| 2024/08/15 | 4,985 | 4,985 | 4,860 | 4,900 | -85 | -1.7% | 5,000 |
| 2024/08/14 | 4,900 | 5,090 | 4,865 | 4,985 | +90 | +1.8% | 20,400 |
| 2024/08/13 | 4,730 | 4,900 | 4,730 | 4,895 | +170 | +3.6% | 8,700 |
| 2024/08/09 | 4,730 | 4,730 | 4,645 | 4,725 | -5 | -0.1% | 7,000 |
| 2024/08/08 | 4,810 | 4,820 | 4,725 | 4,730 | -140 | -2.9% | 6,100 |
| 2024/08/07 | 4,915 | 4,915 | 4,810 | 4,870 | -55 | -1.1% | 8,900 |
| 2024/08/06 | 4,940 | 4,950 | 4,835 | 4,925 | +475 | +10.7% | 19,600 |
| 2024/08/05 | 4,795 | 4,805 | 4,280 | 4,450 | -385 | -8% | 34,600 |
151～
200
件表示中 / 3711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 | 294,300円 | +2.8% | +1.6% | 1.63% | 9.36倍 | 0.89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 |
| Ｓ Ｆｏｏｄｓ | 258,900円 | +6.9% | +33.1% | 4.02% | 18.21倍 | 0.67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 | 374,000円 | -2.2% | -0.2% | 1.55% | 19.71倍 | 1.04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 | 258,200円 | +4.6% | -4.4% | 4.26% | 9.41倍 | 0.97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 |
| ブルボン | 267,200円 | +4.0% | -18.3% | 1.50% | 15.02倍 | 1.05倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
