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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 4,845 | 4,865 | 4,825 | 4,825 | - | - | 800 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 4,820 | 4,850 | 4,820 | 4,850 | +20 | +0.4% | 300 |
| 2015/10/19 | 4,830 | 4,830 | 4,815 | 4,830 | ±0 | ±0% | 400 |
| 2015/10/16 | 4,835 | 4,845 | 4,830 | 4,830 | -15 | -0.3% | 600 |
| 2015/10/15 | 4,845 | 4,845 | 4,845 | 4,845 | -90 | -1.8% | 400 |
| 2015/10/14 | 4,870 | 4,940 | 4,835 | 4,935 | +100 | +2.1% | 700 |
| 2015/10/13 | 4,835 | 4,850 | 4,835 | 4,835 | -65 | -1.3% | 1,900 |
| 2015/10/09 | 4,880 | 4,900 | 4,880 | 4,900 | -50 | -1% | 900 |
| 2015/10/08 | 4,900 | 4,950 | 4,900 | 4,950 | +20 | +0.4% | 400 |
| 2015/10/07 | 4,915 | 4,930 | 4,900 | 4,930 | +20 | +0.4% | 700 |
| 2015/10/06 | 4,940 | 4,940 | 4,900 | 4,910 | -35 | -0.7% | 1,000 |
| 2015/10/05 | 4,895 | 4,945 | 4,825 | 4,945 | +135 | +2.8% | 1,000 |
| 2015/10/02 | 4,825 | 4,865 | 4,810 | 4,810 | -15 | -0.3% | 400 |
| 2015/10/01 | 4,805 | 4,825 | 4,805 | 4,825 | -40 | -0.8% | 1,400 |
| 2015/09/30 | 4,830 | 4,865 | 4,800 | 4,865 | -35 | -0.7% | 1,700 |
| 2015/09/29 | 4,800 | 4,900 | 4,775 | 4,900 | +90 | +1.9% | 2,100 |
| 2015/09/28 | 4,865 | 4,865 | 4,810 | 4,810 | -190 | -3.8% | 2,500 |
| 2015/09/25 | 4,970 | 5,020 | 4,970 | 5,000 | +30 | +0.6% | 2,900 |
| 2015/09/24 | 4,970 | 4,995 | 4,970 | 4,970 | ±0 | ±0% | 2,700 |
| 2015/09/18 | 4,920 | 4,990 | 4,920 | 4,970 | +50 | +1% | 4,000 |
| 2015/09/17 | 4,950 | 4,950 | 4,920 | 4,920 | +55 | +1.1% | 1,300 |
| 2015/09/16 | 4,925 | 4,940 | 4,865 | 4,865 | -35 | -0.7% | 1,200 |
| 2015/09/15 | 4,895 | 4,900 | 4,880 | 4,900 | +85 | +1.8% | 700 |
| 2015/09/14 | 4,805 | 4,850 | 4,805 | 4,815 | +15 | +0.3% | 1,200 |
| 2015/09/11 | 4,800 | 4,805 | 4,740 | 4,800 | +60 | +1.3% | 1,300 |
| 2015/09/10 | 4,800 | 4,800 | 4,740 | 4,740 | -65 | -1.4% | 2,800 |
| 2015/09/09 | 4,795 | 4,830 | 4,790 | 4,805 | +10 | +0.2% | 1,100 |
| 2015/09/08 | 4,860 | 4,880 | 4,790 | 4,795 | -100 | -2% | 1,500 |
| 2015/09/07 | 4,850 | 4,920 | 4,850 | 4,895 | +20 | +0.4% | 1,100 |
| 2015/09/04 | 4,945 | 4,945 | 4,875 | 4,875 | -60 | -1.2% | 700 |
| 2015/09/03 | 4,975 | 4,975 | 4,880 | 4,935 | +35 | +0.7% | 2,000 |
| 2015/09/02 | 4,940 | 4,990 | 4,900 | 4,900 | -80 | -1.6% | 1,700 |
| 2015/09/01 | 4,990 | 4,990 | 4,935 | 4,980 | +10 | +0.2% | 2,100 |
| 2015/08/31 | 4,960 | 4,970 | 4,950 | 4,970 | +10 | +0.2% | 900 |
| 2015/08/28 | 4,990 | 4,995 | 4,960 | 4,960 | -10 | -0.2% | 1,100 |
| 2015/08/27 | 4,900 | 4,985 | 4,895 | 4,970 | +95 | +1.9% | 1,800 |
| 2015/08/26 | 4,850 | 4,920 | 4,850 | 4,875 | -25 | -0.5% | 3,600 |
| 2015/08/25 | 4,800 | 4,990 | 4,700 | 4,900 | +95 | +2% | 4,300 |
| 2015/08/24 | 4,980 | 4,980 | 4,800 | 4,805 | -185 | -3.7% | 4,900 |
| 2015/08/21 | 4,950 | 5,020 | 4,945 | 4,990 | +15 | +0.3% | 2,200 |
| 2015/08/20 | 5,040 | 5,040 | 4,970 | 4,975 | -65 | -1.3% | 3,100 |
| 2015/08/19 | 5,040 | 5,040 | 4,995 | 5,040 | +40 | +0.8% | 700 |
| 2015/08/18 | 5,030 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 800 |
| 2015/08/17 | 4,995 | 5,010 | 4,980 | 5,010 | +40 | +0.8% | 1,000 |
| 2015/08/14 | 4,995 | 4,995 | 4,970 | 4,970 | -25 | -0.5% | 400 |
| 2015/08/13 | 4,935 | 4,995 | 4,910 | 4,995 | +35 | +0.7% | 2,800 |
| 2015/08/12 | 4,980 | 5,020 | 4,960 | 4,960 | -20 | -0.4% | 2,400 |
| 2015/08/11 | 4,990 | 4,990 | 4,980 | 4,980 | -20 | -0.4% | 4,700 |
| 2015/08/10 | 4,980 | 5,100 | 4,980 | 5,000 | -60 | -1.2% | 5,700 |
2351～
2400
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
