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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 6,130 | 6,130 | 6,060 | 6,080 | ±0 | ±0% | 2,100 |
| 2017/06/09 | 6,070 | 6,100 | 6,070 | 6,080 | -10 | -0.2% | 600 |
| 2017/06/08 | 6,090 | 6,090 | 6,040 | 6,090 | +30 | +0.5% | 1,600 |
| 2017/06/07 | 6,070 | 6,080 | 6,040 | 6,060 | -20 | -0.3% | 1,400 |
| 2017/06/06 | 6,020 | 6,100 | 6,010 | 6,080 | +60 | +1% | 2,300 |
| 2017/06/05 | 6,090 | 6,210 | 6,020 | 6,020 | -30 | -0.5% | 5,400 |
| 2017/06/02 | 6,020 | 6,050 | 5,980 | 6,050 | +70 | +1.2% | 4,600 |
| 2017/06/01 | 6,050 | 6,060 | 5,980 | 5,980 | -60 | -1% | 1,700 |
| 2017/05/31 | 5,930 | 6,040 | 5,930 | 6,040 | +140 | +2.4% | 3,300 |
| 2017/05/30 | 5,930 | 5,940 | 5,900 | 5,900 | -50 | -0.8% | 600 |
| 2017/05/29 | 5,950 | 5,950 | 5,950 | 5,950 | +20 | +0.3% | 400 |
| 2017/05/26 | 5,910 | 5,930 | 5,910 | 5,930 | +40 | +0.7% | 700 |
| 2017/05/25 | 5,950 | 5,960 | 5,890 | 5,890 | -60 | -1% | 2,900 |
| 2017/05/24 | 6,000 | 6,000 | 5,940 | 5,950 | +10 | +0.2% | 1,800 |
| 2017/05/23 | 5,960 | 5,960 | 5,910 | 5,940 | -20 | -0.3% | 1,800 |
| 2017/05/22 | 5,960 | 5,970 | 5,960 | 5,960 | -30 | -0.5% | 500 |
| 2017/05/19 | 5,900 | 5,990 | 5,900 | 5,990 | +90 | +1.5% | 3,300 |
| 2017/05/18 | 5,900 | 5,900 | 5,860 | 5,900 | -80 | -1.3% | 1,400 |
| 2017/05/17 | 6,000 | 6,000 | 5,920 | 5,980 | ±0 | ±0% | 2,000 |
| 2017/05/16 | 6,070 | 6,070 | 5,960 | 5,980 | -90 | -1.5% | 4,300 |
| 2017/05/15 | 5,900 | 6,100 | 5,900 | 6,070 | +270 | +4.7% | 15,800 |
| 2017/05/12 | 5,800 | 5,800 | 5,790 | 5,800 | +10 | +0.2% | 1,900 |
| 2017/05/11 | 5,780 | 5,800 | 5,780 | 5,790 | ±0 | ±0% | 1,500 |
| 2017/05/10 | 5,800 | 5,800 | 5,780 | 5,790 | -10 | -0.2% | 1,400 |
| 2017/05/09 | 5,800 | 5,800 | 5,790 | 5,800 | -20 | -0.3% | 3,500 |
| 2017/05/08 | 6,000 | 6,000 | 5,820 | 5,820 | -60 | -1% | 3,000 |
| 2017/05/02 | 5,940 | 5,940 | 5,840 | 5,880 | +30 | +0.5% | 1,100 |
| 2017/05/01 | 5,950 | 5,990 | 5,800 | 5,850 | -50 | -0.8% | 1,600 |
| 2017/04/28 | 5,850 | 5,950 | 5,850 | 5,900 | +50 | +0.9% | 1,700 |
| 2017/04/27 | 5,840 | 5,900 | 5,830 | 5,850 | +50 | +0.9% | 1,700 |
| 2017/04/26 | 5,780 | 5,940 | 5,780 | 5,800 | +40 | +0.7% | 2,300 |
| 2017/04/25 | 5,780 | 5,780 | 5,760 | 5,760 | ±0 | ±0% | 1,200 |
| 2017/04/24 | 5,630 | 5,770 | 5,630 | 5,760 | +140 | +2.5% | 1,500 |
| 2017/04/21 | 5,640 | 5,650 | 5,560 | 5,620 | +20 | +0.4% | 3,200 |
| 2017/04/20 | 5,650 | 5,650 | 5,600 | 5,600 | -20 | -0.4% | 1,200 |
| 2017/04/19 | 5,650 | 5,650 | 5,620 | 5,620 | -30 | -0.5% | 500 |
| 2017/04/18 | 5,790 | 5,790 | 5,650 | 5,650 | -20 | -0.4% | 1,100 |
| 2017/04/17 | 5,640 | 5,740 | 5,640 | 5,670 | +60 | +1.1% | 600 |
| 2017/04/14 | 5,650 | 5,710 | 5,600 | 5,610 | -100 | -1.8% | 1,600 |
| 2017/04/13 | 5,720 | 5,720 | 5,700 | 5,710 | -40 | -0.7% | 300 |
| 2017/04/12 | 5,800 | 5,810 | 5,710 | 5,750 | -90 | -1.5% | 1,300 |
| 2017/04/11 | 5,860 | 5,860 | 5,840 | 5,840 | -20 | -0.3% | 200 |
| 2017/04/10 | 5,950 | 5,950 | 5,860 | 5,860 | -170 | -2.8% | 500 |
| 2017/04/07 | 5,950 | 6,040 | 5,800 | 6,030 | -20 | -0.3% | 2,300 |
| 2017/04/06 | 5,920 | 6,050 | 5,920 | 6,050 | +50 | +0.8% | 2,200 |
| 2017/04/05 | 6,010 | 6,100 | 5,980 | 6,000 | +20 | +0.3% | 1,800 |
| 2017/04/04 | 5,990 | 5,990 | 5,750 | 5,980 | -20 | -0.3% | 3,600 |
| 2017/04/03 | 6,000 | 6,100 | 5,950 | 6,000 | ±0 | ±0% | 2,600 |
| 2017/03/31 | 6,080 | 6,100 | 6,000 | 6,000 | -80 | -1.3% | 3,300 |
| 2017/03/30 | 6,260 | 6,260 | 6,080 | 6,080 | -190 | -3% | 2,500 |
1951～
2000
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
