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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,750 | 4,755 | 4,740 | 4,740 | -15 | -0.3% | 1,300 |
| 2016/02/05 | 4,700 | 4,795 | 4,695 | 4,755 | +55 | +1.2% | 1,200 |
| 2016/02/04 | 4,800 | 4,800 | 4,700 | 4,700 | +10 | +0.2% | 600 |
| 2016/02/03 | 4,700 | 4,710 | 4,670 | 4,690 | +5 | +0.1% | 1,700 |
| 2016/02/02 | 4,735 | 4,735 | 4,665 | 4,685 | +20 | +0.4% | 2,100 |
| 2016/02/01 | 4,620 | 4,670 | 4,605 | 4,665 | +80 | +1.7% | 2,000 |
| 2016/01/29 | 4,580 | 4,610 | 4,580 | 4,585 | +5 | +0.1% | 2,500 |
| 2016/01/28 | 4,680 | 4,680 | 4,580 | 4,580 | -30 | -0.7% | 3,100 |
| 2016/01/27 | 4,635 | 4,635 | 4,610 | 4,610 | -25 | -0.5% | 2,000 |
| 2016/01/26 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 800 |
| 2016/01/25 | 4,660 | 4,660 | 4,635 | 4,635 | -25 | -0.5% | 4,000 |
| 2016/01/22 | 4,700 | 4,720 | 4,660 | 4,660 | -40 | -0.9% | 2,600 |
| 2016/01/21 | 4,720 | 4,795 | 4,700 | 4,700 | -65 | -1.4% | 2,300 |
| 2016/01/20 | 4,805 | 4,810 | 4,765 | 4,765 | -55 | -1.1% | 1,600 |
| 2016/01/19 | 4,850 | 4,850 | 4,820 | 4,820 | -10 | -0.2% | 900 |
| 2016/01/18 | 4,910 | 4,910 | 4,830 | 4,830 | -85 | -1.7% | 800 |
| 2016/01/15 | 4,850 | 4,915 | 4,805 | 4,915 | +80 | +1.7% | 1,900 |
| 2016/01/14 | 4,870 | 4,875 | 4,835 | 4,835 | -35 | -0.7% | 1,500 |
| 2016/01/13 | 4,865 | 4,900 | 4,865 | 4,870 | -15 | -0.3% | 1,800 |
| 2016/01/12 | 4,900 | 4,950 | 4,875 | 4,885 | +5 | +0.1% | 2,800 |
| 2016/01/08 | 4,890 | 4,930 | 4,860 | 4,880 | -20 | -0.4% | 1,300 |
| 2016/01/07 | 4,920 | 4,930 | 4,900 | 4,900 | -30 | -0.6% | 1,100 |
| 2016/01/06 | 4,950 | 4,950 | 4,920 | 4,930 | -20 | -0.4% | 800 |
| 2016/01/05 | 4,950 | 4,950 | 4,930 | 4,950 | -10 | -0.2% | 700 |
| 2016/01/04 | 4,900 | 4,960 | 4,900 | 4,960 | ±0 | ±0% | 600 |
| 2015/12/30 | 4,930 | 4,960 | 4,930 | 4,960 | +40 | +0.8% | 500 |
| 2015/12/29 | 4,950 | 4,950 | 4,880 | 4,920 | +45 | +0.9% | 800 |
| 2015/12/28 | 4,910 | 4,935 | 4,860 | 4,875 | -25 | -0.5% | 1,300 |
| 2015/12/25 | 4,950 | 4,965 | 4,900 | 4,900 | -50 | -1% | 1,300 |
| 2015/12/24 | 4,985 | 4,990 | 4,950 | 4,950 | +10 | +0.2% | 1,100 |
| 2015/12/22 | 4,990 | 4,990 | 4,900 | 4,940 | ±0 | ±0% | 2,400 |
| 2015/12/21 | 4,905 | 4,945 | 4,905 | 4,940 | +10 | +0.2% | 500 |
| 2015/12/18 | 4,930 | 4,960 | 4,930 | 4,930 | -10 | -0.2% | 600 |
| 2015/12/17 | 4,900 | 4,975 | 4,900 | 4,940 | +15 | +0.3% | 800 |
| 2015/12/16 | 4,925 | 4,925 | 4,925 | 4,925 | +5 | +0.1% | 200 |
| 2015/12/15 | 4,885 | 4,920 | 4,885 | 4,920 | +35 | +0.7% | 800 |
| 2015/12/14 | 4,950 | 4,950 | 4,880 | 4,885 | -75 | -1.5% | 1,200 |
| 2015/12/11 | 4,960 | 4,960 | 4,950 | 4,960 | ±0 | ±0% | 3,000 |
| 2015/12/10 | 4,960 | 4,960 | 4,920 | 4,960 | ±0 | ±0% | 800 |
| 2015/12/09 | 4,985 | 4,985 | 4,950 | 4,960 | ±0 | ±0% | 1,200 |
| 2015/12/08 | 4,975 | 4,975 | 4,960 | 4,960 | -20 | -0.4% | 900 |
| 2015/12/07 | 4,995 | 4,995 | 4,950 | 4,980 | -15 | -0.3% | 2,000 |
| 2015/12/04 | 4,995 | 4,995 | 4,920 | 4,995 | +10 | +0.2% | 2,000 |
| 2015/12/03 | 4,920 | 4,990 | 4,920 | 4,985 | -5 | -0.1% | 1,300 |
| 2015/12/02 | 4,925 | 4,990 | 4,885 | 4,990 | +10 | +0.2% | 2,000 |
| 2015/12/01 | 4,905 | 4,980 | 4,905 | 4,980 | +75 | +1.5% | 700 |
| 2015/11/30 | 4,985 | 4,985 | 4,870 | 4,905 | -20 | -0.4% | 1,200 |
| 2015/11/27 | 4,995 | 4,995 | 4,925 | 4,925 | -60 | -1.2% | 1,200 |
| 2015/11/26 | 4,985 | 4,990 | 4,985 | 4,985 | ±0 | ±0% | 1,100 |
| 2015/11/25 | 4,970 | 4,985 | 4,955 | 4,985 | +45 | +0.9% | 1,300 |
2151～
2200
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
