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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/02 | 4,750 | 4,900 | 4,750 | 4,835 | -125 | -2.5% | 17,300 |
| 2024/08/01 | 4,720 | 4,980 | 4,705 | 4,960 | +300 | +6.4% | 66,200 |
| 2024/07/31 | 4,640 | 4,665 | 4,580 | 4,660 | +65 | +1.4% | 11,400 |
| 2024/07/30 | 4,620 | 4,640 | 4,580 | 4,595 | -25 | -0.5% | 4,800 |
| 2024/07/29 | 4,605 | 4,625 | 4,600 | 4,620 | +45 | +1% | 5,900 |
| 2024/07/26 | 4,635 | 4,635 | 4,570 | 4,575 | -40 | -0.9% | 4,300 |
| 2024/07/25 | 4,630 | 4,630 | 4,610 | 4,615 | -15 | -0.3% | 1,300 |
| 2024/07/24 | 4,680 | 4,680 | 4,630 | 4,630 | -50 | -1.1% | 3,400 |
| 2024/07/23 | 4,655 | 4,680 | 4,645 | 4,680 | +35 | +0.8% | 4,900 |
| 2024/07/22 | 4,665 | 4,665 | 4,645 | 4,645 | -20 | -0.4% | 2,800 |
| 2024/07/19 | 4,655 | 4,665 | 4,625 | 4,665 | +15 | +0.3% | 3,200 |
| 2024/07/18 | 4,630 | 4,665 | 4,620 | 4,650 | +20 | +0.4% | 8,700 |
| 2024/07/17 | 4,630 | 4,630 | 4,610 | 4,630 | -5 | -0.1% | 2,700 |
| 2024/07/16 | 4,585 | 4,640 | 4,585 | 4,635 | +60 | +1.3% | 3,800 |
| 2024/07/12 | 4,605 | 4,630 | 4,545 | 4,575 | -30 | -0.7% | 8,300 |
| 2024/07/11 | 4,625 | 4,670 | 4,605 | 4,605 | -45 | -1% | 5,800 |
| 2024/07/10 | 4,660 | 4,675 | 4,650 | 4,650 | ±0 | ±0% | 2,900 |
| 2024/07/09 | 4,650 | 4,650 | 4,610 | 4,650 | ±0 | ±0% | 2,300 |
| 2024/07/08 | 4,625 | 4,650 | 4,610 | 4,650 | +25 | +0.5% | 3,500 |
| 2024/07/05 | 4,635 | 4,635 | 4,575 | 4,625 | -10 | -0.2% | 10,000 |
| 2024/07/04 | 4,560 | 4,640 | 4,555 | 4,635 | +80 | +1.8% | 6,700 |
| 2024/07/03 | 4,635 | 4,695 | 4,550 | 4,555 | -55 | -1.2% | 14,300 |
| 2024/07/02 | 4,575 | 4,630 | 4,570 | 4,610 | +40 | +0.9% | 16,400 |
| 2024/07/01 | 4,550 | 4,570 | 4,545 | 4,570 | +30 | +0.7% | 9,600 |
| 2024/06/28 | 4,530 | 4,545 | 4,475 | 4,540 | +20 | +0.4% | 6,100 |
| 2024/06/27 | 4,525 | 4,550 | 4,520 | 4,520 | ±0 | ±0% | 5,100 |
| 2024/06/26 | 4,530 | 4,530 | 4,500 | 4,520 | +25 | +0.6% | 2,500 |
| 2024/06/25 | 4,470 | 4,550 | 4,470 | 4,495 | +30 | +0.7% | 24,700 |
| 2024/06/24 | 4,455 | 4,490 | 4,455 | 4,465 | +10 | +0.2% | 5,700 |
| 2024/06/21 | 4,430 | 4,490 | 4,425 | 4,455 | +25 | +0.6% | 5,500 |
| 2024/06/20 | 4,420 | 4,430 | 4,420 | 4,430 | +10 | +0.2% | 900 |
| 2024/06/19 | 4,425 | 4,430 | 4,415 | 4,420 | -5 | -0.1% | 2,100 |
| 2024/06/18 | 4,390 | 4,435 | 4,390 | 4,425 | +35 | +0.8% | 4,000 |
| 2024/06/17 | 4,375 | 4,440 | 4,375 | 4,390 | +15 | +0.3% | 6,900 |
| 2024/06/14 | 4,365 | 4,405 | 4,365 | 4,375 | +10 | +0.2% | 4,900 |
| 2024/06/13 | 4,390 | 4,405 | 4,360 | 4,365 | -40 | -0.9% | 3,600 |
| 2024/06/12 | 4,440 | 4,440 | 4,400 | 4,405 | -25 | -0.6% | 2,700 |
| 2024/06/11 | 4,435 | 4,450 | 4,430 | 4,430 | -5 | -0.1% | 2,300 |
151～
200
件表示中 / 3673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 | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 |
| 理ビタミン | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12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 |
| Ｊオイル | 195,000円 | -5.9% | +5.1% | 3.59% | 9.92倍 | 0.62倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| ユーグレナ | 46,500円 | - | - | 0.00% | - | 2.00倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム
