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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/11/24 | 4,910 | 4,940 | 4,910 | 4,940 | +30 | +0.6% | 1,600 |
| 2015/11/20 | 4,865 | 4,910 | 4,865 | 4,910 | +45 | +0.9% | 800 |
| 2015/11/19 | 4,940 | 4,940 | 4,865 | 4,865 | +10 | +0.2% | 2,800 |
| 2015/11/18 | 4,875 | 4,875 | 4,835 | 4,855 | -20 | -0.4% | 1,200 |
| 2015/11/17 | 4,865 | 4,875 | 4,865 | 4,875 | +20 | +0.4% | 900 |
| 2015/11/16 | 4,820 | 4,865 | 4,820 | 4,855 | +35 | +0.7% | 700 |
| 2015/11/13 | 4,815 | 4,825 | 4,815 | 4,820 | ±0 | ±0% | 500 |
| 2015/11/12 | 4,825 | 4,850 | 4,820 | 4,820 | -5 | -0.1% | 900 |
| 2015/11/11 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 700 |
| 2015/11/10 | 4,900 | 4,900 | 4,810 | 4,825 | -25 | -0.5% | 1,800 |
| 2015/11/09 | 4,880 | 4,895 | 4,840 | 4,850 | +10 | +0.2% | 600 |
| 2015/11/06 | 4,845 | 4,850 | 4,840 | 4,840 | ±0 | ±0% | 800 |
| 2015/11/05 | 4,920 | 4,920 | 4,840 | 4,840 | ±0 | ±0% | 1,300 |
| 2015/11/04 | 4,835 | 4,880 | 4,835 | 4,840 | -10 | -0.2% | 800 |
| 2015/11/02 | 4,855 | 4,920 | 4,845 | 4,850 | -5 | -0.1% | 800 |
| 2015/10/30 | 4,910 | 4,910 | 4,855 | 4,855 | -55 | -1.1% | 400 |
| 2015/10/29 | 4,865 | 4,910 | 4,865 | 4,910 | ±0 | ±0% | 300 |
| 2015/10/28 | 4,910 | 4,910 | 4,910 | 4,910 | ±0 | ±0% | 600 |
| 2015/10/27 | 4,910 | 4,910 | 4,885 | 4,910 | +25 | +0.5% | 1,300 |
| 2015/10/26 | 4,900 | 4,910 | 4,885 | 4,885 | +20 | +0.4% | 500 |
| 2015/10/23 | 4,830 | 4,865 | 4,825 | 4,865 | +40 | +0.8% | 600 |
2301～
2350
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
