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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 6,400 | 6,400 | 6,030 | 6,270 | -280 | -4.3% | 5,800 |
| 2017/03/28 | 6,480 | 6,600 | 6,470 | 6,550 | -30 | -0.5% | 4,100 |
| 2017/03/27 | 6,640 | 6,640 | 6,230 | 6,580 | -60 | -0.9% | 9,100 |
| 2017/03/24 | 6,300 | 6,650 | 6,300 | 6,640 | +390 | +6.2% | 8,700 |
| 2017/03/23 | 5,960 | 6,500 | 5,960 | 6,250 | +250 | +4.2% | 6,300 |
| 2017/03/22 | 5,960 | 6,000 | 5,900 | 6,000 | +20 | +0.3% | 2,900 |
| 2017/03/21 | 5,890 | 5,980 | 5,870 | 5,980 | +130 | +2.2% | 4,100 |
| 2017/03/17 | 5,820 | 5,870 | 5,820 | 5,850 | -10 | -0.2% | 800 |
| 2017/03/16 | 5,810 | 5,860 | 5,800 | 5,860 | +40 | +0.7% | 1,400 |
| 2017/03/15 | 5,860 | 5,860 | 5,820 | 5,820 | -40 | -0.7% | 1,600 |
| 2017/03/14 | 5,870 | 5,870 | 5,820 | 5,860 | +40 | +0.7% | 700 |
| 2017/03/13 | 5,860 | 5,860 | 5,820 | 5,820 | -40 | -0.7% | 1,100 |
| 2017/03/10 | 5,770 | 5,870 | 5,770 | 5,860 | +40 | +0.7% | 1,500 |
| 2017/03/09 | 5,870 | 5,880 | 5,780 | 5,820 | ±0 | ±0% | 3,000 |
| 2017/03/08 | 5,820 | 5,820 | 5,800 | 5,820 | ±0 | ±0% | 800 |
| 2017/03/07 | 5,790 | 5,820 | 5,750 | 5,820 | +50 | +0.9% | 1,200 |
| 2017/03/06 | 5,730 | 5,780 | 5,730 | 5,770 | +20 | +0.3% | 1,100 |
| 2017/03/03 | 5,710 | 5,750 | 5,710 | 5,750 | +40 | +0.7% | 1,200 |
| 2017/03/02 | 5,750 | 5,750 | 5,710 | 5,710 | -40 | -0.7% | 2,000 |
| 2017/03/01 | 5,690 | 5,770 | 5,690 | 5,750 | -10 | -0.2% | 2,100 |
| 2017/02/28 | 5,720 | 5,820 | 5,680 | 5,760 | -10 | -0.2% | 4,400 |
| 2017/02/27 | 5,860 | 5,860 | 5,770 | 5,770 | -70 | -1.2% | 1,400 |
| 2017/02/24 | 5,840 | 5,850 | 5,750 | 5,840 | ±0 | ±0% | 1,800 |
| 2017/02/23 | 5,800 | 5,840 | 5,730 | 5,840 | +60 | +1% | 1,200 |
| 2017/02/22 | 5,790 | 5,800 | 5,780 | 5,780 | -10 | -0.2% | 800 |
| 2017/02/21 | 5,720 | 5,800 | 5,710 | 5,790 | +110 | +1.9% | 1,900 |
| 2017/02/20 | 5,680 | 5,790 | 5,680 | 5,680 | -50 | -0.9% | 900 |
| 2017/02/17 | 5,680 | 5,800 | 5,680 | 5,730 | -50 | -0.9% | 700 |
| 2017/02/16 | 5,790 | 5,790 | 5,690 | 5,780 | -10 | -0.2% | 300 |
| 2017/02/15 | 5,760 | 5,800 | 5,760 | 5,790 | +40 | +0.7% | 1,300 |
| 2017/02/14 | 5,710 | 5,750 | 5,700 | 5,750 | +30 | +0.5% | 1,600 |
| 2017/02/13 | 5,600 | 5,720 | 5,600 | 5,720 | +110 | +2% | 1,300 |
| 2017/02/10 | 5,680 | 5,680 | 5,610 | 5,610 | -80 | -1.4% | 1,900 |
| 2017/02/09 | 5,680 | 5,700 | 5,630 | 5,690 | +10 | +0.2% | 1,500 |
| 2017/02/08 | 5,780 | 5,800 | 5,680 | 5,680 | -100 | -1.7% | 2,100 |
| 2017/02/07 | 5,760 | 5,780 | 5,760 | 5,780 | -60 | -1% | 1,200 |
| 2017/02/06 | 5,820 | 5,870 | 5,820 | 5,840 | +20 | +0.3% | 2,600 |
| 2017/02/03 | 5,800 | 5,820 | 5,520 | 5,820 | +10 | +0.2% | 3,700 |
| 2017/02/02 | 5,780 | 5,830 | 5,650 | 5,810 | +30 | +0.5% | 7,100 |
| 2017/02/01 | 5,380 | 5,840 | 5,380 | 5,780 | +490 | +9.3% | 17,100 |
| 2017/01/31 | 5,290 | 5,350 | 5,290 | 5,290 | +20 | +0.4% | 1,600 |
| 2017/01/30 | 5,260 | 5,280 | 5,260 | 5,270 | +10 | +0.2% | 500 |
| 2017/01/27 | 5,280 | 5,280 | 5,250 | 5,260 | -20 | -0.4% | 1,100 |
| 2017/01/26 | 5,300 | 5,300 | 5,250 | 5,280 | -20 | -0.4% | 1,100 |
| 2017/01/25 | 5,340 | 5,400 | 5,300 | 5,300 | -30 | -0.6% | 1,600 |
| 2017/01/24 | 5,360 | 5,400 | 5,330 | 5,330 | -30 | -0.6% | 800 |
| 2017/01/23 | 5,320 | 5,420 | 5,300 | 5,360 | -40 | -0.7% | 1,900 |
| 2017/01/20 | 5,390 | 5,420 | 5,220 | 5,400 | +180 | +3.4% | 6,600 |
| 2017/01/19 | 5,430 | 5,450 | 5,210 | 5,220 | -210 | -3.9% | 4,200 |
| 2017/01/18 | 5,340 | 5,490 | 5,140 | 5,430 | +50 | +0.9% | 8,300 |
2001～
2050
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
