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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 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 |
| 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 |
1951～
2000
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
