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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,950 | 4,950 | 4,930 | 4,930 | ±0 | ±0% | 1,000 |
| 2015/06/25 | 4,945 | 4,945 | 4,925 | 4,930 | +10 | +0.2% | 600 |
| 2015/06/24 | 4,910 | 4,930 | 4,910 | 4,920 | +10 | +0.2% | 800 |
| 2015/06/23 | 4,890 | 4,945 | 4,890 | 4,910 | +15 | +0.3% | 1,000 |
| 2015/06/22 | 4,900 | 4,930 | 4,895 | 4,895 | ±0 | ±0% | 900 |
| 2015/06/19 | 4,910 | 4,920 | 4,895 | 4,895 | -15 | -0.3% | 900 |
| 2015/06/18 | 4,855 | 4,910 | 4,855 | 4,910 | +20 | +0.4% | 200 |
| 2015/06/17 | 4,875 | 4,890 | 4,875 | 4,890 | +15 | +0.3% | 1,000 |
| 2015/06/16 | 4,855 | 4,875 | 4,850 | 4,875 | +20 | +0.4% | 900 |
| 2015/06/15 | 4,855 | 4,870 | 4,855 | 4,855 | ±0 | ±0% | 1,100 |
| 2015/06/12 | 4,880 | 4,890 | 4,855 | 4,855 | -15 | -0.3% | 1,100 |
| 2015/06/11 | 4,870 | 4,880 | 4,860 | 4,870 | -10 | -0.2% | 2,100 |
| 2015/06/10 | 4,900 | 4,900 | 4,880 | 4,880 | ±0 | ±0% | 300 |
| 2015/06/09 | 4,895 | 4,895 | 4,880 | 4,880 | -15 | -0.3% | 800 |
| 2015/06/08 | 4,900 | 4,920 | 4,895 | 4,895 | -5 | -0.1% | 800 |
| 2015/06/05 | 4,900 | 4,920 | 4,900 | 4,900 | ±0 | ±0% | 1,300 |
| 2015/06/04 | 4,910 | 4,930 | 4,900 | 4,900 | -20 | -0.4% | 900 |
| 2015/06/03 | 4,925 | 4,925 | 4,915 | 4,920 | ±0 | ±0% | 1,400 |
| 2015/06/02 | 4,920 | 4,935 | 4,920 | 4,920 | +5 | +0.1% | 800 |
| 2015/06/01 | 4,910 | 4,935 | 4,910 | 4,915 | +5 | +0.1% | 800 |
| 2015/05/29 | 4,900 | 4,940 | 4,900 | 4,910 | +10 | +0.2% | 700 |
| 2015/05/28 | 4,905 | 4,940 | 4,900 | 4,900 | -5 | -0.1% | 1,000 |
| 2015/05/27 | 4,915 | 4,945 | 4,905 | 4,905 | -10 | -0.2% | 600 |
| 2015/05/26 | 4,950 | 4,950 | 4,915 | 4,915 | ±0 | ±0% | 800 |
| 2015/05/25 | 4,925 | 4,930 | 4,915 | 4,915 | -5 | -0.1% | 1,900 |
| 2015/05/22 | 4,920 | 4,920 | 4,920 | 4,920 | +5 | +0.1% | 1,000 |
| 2015/05/21 | 4,970 | 4,970 | 4,915 | 4,915 | -10 | -0.2% | 800 |
| 2015/05/20 | 4,920 | 4,965 | 4,900 | 4,925 | -20 | -0.4% | 2,200 |
| 2015/05/19 | 4,990 | 4,990 | 4,920 | 4,945 | -10 | -0.2% | 1,000 |
| 2015/05/18 | 4,930 | 4,995 | 4,930 | 4,955 | +30 | +0.6% | 500 |
| 2015/05/15 | 5,020 | 5,020 | 4,845 | 4,925 | -75 | -1.5% | 2,900 |
| 2015/05/14 | 4,900 | 5,000 | 4,850 | 5,000 | ±0 | ±0% | 3,500 |
| 2015/05/13 | 4,950 | 5,000 | 4,950 | 5,000 | +50 | +1% | 2,000 |
| 2015/05/12 | 4,940 | 4,950 | 4,905 | 4,950 | +80 | +1.6% | 600 |
| 2015/05/11 | 4,880 | 4,880 | 4,870 | 4,870 | -10 | -0.2% | 400 |
| 2015/05/08 | 4,885 | 4,885 | 4,860 | 4,880 | -5 | -0.1% | 1,000 |
| 2015/05/07 | 4,885 | 4,885 | 4,880 | 4,885 | +5 | +0.1% | 600 |
| 2015/05/01 | 4,950 | 4,965 | 4,880 | 4,880 | -85 | -1.7% | 2,400 |
| 2015/04/30 | 4,970 | 4,985 | 4,960 | 4,965 | -5 | -0.1% | 900 |
| 2015/04/28 | 4,970 | 4,995 | 4,970 | 4,970 | ±0 | ±0% | 800 |
| 2015/04/27 | 4,975 | 4,990 | 4,970 | 4,970 | -5 | -0.1% | 1,000 |
| 2015/04/24 | 4,970 | 5,000 | 4,970 | 4,975 | +5 | +0.1% | 1,200 |
| 2015/04/23 | 4,970 | 5,000 | 4,970 | 4,970 | -15 | -0.3% | 1,100 |
| 2015/04/22 | 5,000 | 5,000 | 4,980 | 4,985 | -5 | -0.1% | 1,600 |
| 2015/04/21 | 5,010 | 5,010 | 4,985 | 4,990 | -10 | -0.2% | 1,300 |
| 2015/04/20 | 5,000 | 5,010 | 5,000 | 5,000 | -30 | -0.6% | 800 |
| 2015/04/17 | 5,050 | 5,050 | 5,030 | 5,030 | ±0 | ±0% | 400 |
| 2015/04/16 | 5,020 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 2,000 |
| 2015/04/15 | 5,000 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 800 |
| 2015/04/14 | 5,070 | 5,070 | 5,000 | 5,000 | -10 | -0.2% | 1,200 |
2301～
2350
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
