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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,750 | 4,750 | 4,700 | 4,750 | +30 | +0.6% | 1,600 |
| 2016/07/04 | 4,685 | 4,720 | 4,685 | 4,720 | +105 | +2.3% | 900 |
| 2016/07/01 | 4,685 | 4,700 | 4,615 | 4,615 | -5 | -0.1% | 1,400 |
| 2016/06/30 | 4,610 | 4,685 | 4,610 | 4,620 | +10 | +0.2% | 1,200 |
| 2016/06/29 | 4,730 | 4,730 | 4,570 | 4,610 | -10 | -0.2% | 2,000 |
| 2016/06/28 | 4,600 | 4,630 | 4,585 | 4,620 | +40 | +0.9% | 1,100 |
| 2016/06/27 | 4,630 | 4,630 | 4,575 | 4,580 | +25 | +0.5% | 800 |
| 2016/06/24 | 4,640 | 4,695 | 4,555 | 4,555 | -80 | -1.7% | 3,400 |
| 2016/06/23 | 4,700 | 4,730 | 4,635 | 4,635 | ±0 | ±0% | 700 |
| 2016/06/22 | 4,760 | 4,780 | 4,635 | 4,635 | -20 | -0.4% | 1,200 |
| 2016/06/21 | 4,750 | 4,775 | 4,655 | 4,655 | +15 | +0.3% | 1,500 |
| 2016/06/20 | 4,605 | 4,700 | 4,600 | 4,640 | +35 | +0.8% | 1,300 |
| 2016/06/17 | 4,565 | 4,605 | 4,555 | 4,605 | +10 | +0.2% | 700 |
| 2016/06/16 | 4,635 | 4,635 | 4,520 | 4,595 | +30 | +0.7% | 1,100 |
| 2016/06/15 | 4,580 | 4,600 | 4,565 | 4,565 | +5 | +0.1% | 1,000 |
| 2016/06/14 | 4,600 | 4,620 | 4,560 | 4,560 | -40 | -0.9% | 1,800 |
| 2016/06/13 | 4,680 | 4,690 | 4,600 | 4,600 | -20 | -0.4% | 1,200 |
| 2016/06/10 | 4,620 | 4,675 | 4,620 | 4,620 | ±0 | ±0% | 700 |
| 2016/06/09 | 4,660 | 4,660 | 4,615 | 4,620 | -10 | -0.2% | 1,700 |
| 2016/06/08 | 4,650 | 4,650 | 4,630 | 4,630 | -30 | -0.6% | 900 |
| 2016/06/07 | 4,630 | 4,660 | 4,630 | 4,660 | +30 | +0.6% | 200 |
| 2016/06/06 | 4,625 | 4,655 | 4,625 | 4,630 | +5 | +0.1% | 1,300 |
| 2016/06/03 | 4,650 | 4,650 | 4,625 | 4,625 | -20 | -0.4% | 900 |
| 2016/06/02 | 4,700 | 4,700 | 4,645 | 4,645 | +15 | +0.3% | 400 |
| 2016/06/01 | 4,650 | 4,670 | 4,630 | 4,630 | -20 | -0.4% | 700 |
| 2016/05/31 | 4,700 | 4,700 | 4,650 | 4,650 | ±0 | ±0% | 800 |
| 2016/05/30 | 4,640 | 4,670 | 4,640 | 4,650 | +15 | +0.3% | 500 |
| 2016/05/27 | 4,645 | 4,705 | 4,635 | 4,635 | -5 | -0.1% | 1,000 |
| 2016/05/26 | 4,650 | 4,680 | 4,640 | 4,640 | -20 | -0.4% | 1,000 |
| 2016/05/25 | 4,670 | 4,670 | 4,650 | 4,660 | +5 | +0.1% | 900 |
| 2016/05/24 | 4,670 | 4,670 | 4,655 | 4,655 | -10 | -0.2% | 1,200 |
| 2016/05/23 | 4,730 | 4,770 | 4,665 | 4,665 | -45 | -1% | 500 |
| 2016/05/20 | 4,730 | 4,770 | 4,710 | 4,710 | -25 | -0.5% | 1,600 |
| 2016/05/19 | 4,750 | 4,760 | 4,730 | 4,735 | -15 | -0.3% | 1,100 |
| 2016/05/18 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 100 |
| 2016/05/17 | 4,720 | 4,750 | 4,720 | 4,750 | +35 | +0.7% | 300 |
| 2016/05/16 | 4,740 | 4,740 | 4,715 | 4,715 | +5 | +0.1% | 300 |
| 2016/05/13 | 4,700 | 4,710 | 4,700 | 4,710 | +50 | +1.1% | 700 |
| 2016/05/12 | 4,660 | 4,660 | 4,660 | 4,660 | -35 | -0.7% | 100 |
| 2016/05/11 | 4,685 | 4,695 | 4,660 | 4,695 | +10 | +0.2% | 600 |
| 2016/05/10 | 4,650 | 4,685 | 4,650 | 4,685 | ±0 | ±0% | 1,100 |
| 2016/05/09 | 4,660 | 4,690 | 4,660 | 4,685 | -15 | -0.3% | 500 |
| 2016/05/06 | 4,700 | 4,705 | 4,700 | 4,700 | ±0 | ±0% | 300 |
| 2016/05/02 | 4,660 | 4,700 | 4,660 | 4,700 | - | - | 400 |
| 2016/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/27 | 4,660 | 4,660 | 4,660 | 4,660 | -70 | -1.5% | 300 |
| 2016/04/26 | 4,730 | 4,750 | 4,720 | 4,730 | +10 | +0.2% | 1,400 |
| 2016/04/25 | 4,700 | 4,720 | 4,700 | 4,720 | +20 | +0.4% | 800 |
| 2016/04/22 | 4,690 | 4,700 | 4,690 | 4,700 | - | - | 600 |
| 2016/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2051～
2100
件表示中 / 3586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 | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80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 |
| Ｊオイル | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86倍 | 0.68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 |
| 不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97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 |
| 日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
