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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 4,940 | 4,950 | 4,835 | 4,925 | +475 | +10.7% | 19,600 |
| 2024/08/05 | 4,795 | 4,805 | 4,280 | 4,450 | -385 | -8% | 34,600 |
| 2024/08/02 | 4,750 | 4,900 | 4,750 | 4,835 | -125 | -2.5% | 17,300 |
| 2024/08/01 | 4,720 | 4,980 | 4,705 | 4,960 | +300 | +6.4% | 66,200 |
| 2024/07/31 | 4,640 | 4,665 | 4,580 | 4,660 | +65 | +1.4% | 11,400 |
| 2024/07/30 | 4,620 | 4,640 | 4,580 | 4,595 | -25 | -0.5% | 4,800 |
| 2024/07/29 | 4,605 | 4,625 | 4,600 | 4,620 | +45 | +1% | 5,900 |
| 2024/07/26 | 4,635 | 4,635 | 4,570 | 4,575 | -40 | -0.9% | 4,300 |
| 2024/07/25 | 4,630 | 4,630 | 4,610 | 4,615 | -15 | -0.3% | 1,300 |
| 2024/07/24 | 4,680 | 4,680 | 4,630 | 4,630 | -50 | -1.1% | 3,400 |
| 2024/07/23 | 4,655 | 4,680 | 4,645 | 4,680 | +35 | +0.8% | 4,900 |
| 2024/07/22 | 4,665 | 4,665 | 4,645 | 4,645 | -20 | -0.4% | 2,800 |
| 2024/07/19 | 4,655 | 4,665 | 4,625 | 4,665 | +15 | +0.3% | 3,200 |
| 2024/07/18 | 4,630 | 4,665 | 4,620 | 4,650 | +20 | +0.4% | 8,700 |
| 2024/07/17 | 4,630 | 4,630 | 4,610 | 4,630 | -5 | -0.1% | 2,700 |
| 2024/07/16 | 4,585 | 4,640 | 4,585 | 4,635 | +60 | +1.3% | 3,800 |
| 2024/07/12 | 4,605 | 4,630 | 4,545 | 4,575 | -30 | -0.7% | 8,300 |
| 2024/07/11 | 4,625 | 4,670 | 4,605 | 4,605 | -45 | -1% | 5,800 |
| 2024/07/10 | 4,660 | 4,675 | 4,650 | 4,650 | ±0 | ±0% | 2,900 |
| 2024/07/09 | 4,650 | 4,650 | 4,610 | 4,650 | ±0 | ±0% | 2,300 |
| 2024/07/08 | 4,625 | 4,650 | 4,610 | 4,650 | +25 | +0.5% | 3,500 |
| 2024/07/05 | 4,635 | 4,635 | 4,575 | 4,625 | -10 | -0.2% | 10,000 |
| 2024/07/04 | 4,560 | 4,640 | 4,555 | 4,635 | +80 | +1.8% | 6,700 |
| 2024/07/03 | 4,635 | 4,695 | 4,550 | 4,555 | -55 | -1.2% | 14,300 |
| 2024/07/02 | 4,575 | 4,630 | 4,570 | 4,610 | +40 | +0.9% | 16,400 |
| 2024/07/01 | 4,550 | 4,570 | 4,545 | 4,570 | +30 | +0.7% | 9,600 |
| 2024/06/28 | 4,530 | 4,545 | 4,475 | 4,540 | +20 | +0.4% | 6,100 |
| 2024/06/27 | 4,525 | 4,550 | 4,520 | 4,520 | ±0 | ±0% | 5,100 |
| 2024/06/26 | 4,530 | 4,530 | 4,500 | 4,520 | +25 | +0.6% | 2,500 |
| 2024/06/25 | 4,470 | 4,550 | 4,470 | 4,495 | +30 | +0.7% | 24,700 |
| 2024/06/24 | 4,455 | 4,490 | 4,455 | 4,465 | +10 | +0.2% | 5,700 |
| 2024/06/21 | 4,430 | 4,490 | 4,425 | 4,455 | +25 | +0.6% | 5,500 |
| 2024/06/20 | 4,420 | 4,430 | 4,420 | 4,430 | +10 | +0.2% | 900 |
| 2024/06/19 | 4,425 | 4,430 | 4,415 | 4,420 | -5 | -0.1% | 2,100 |
| 2024/06/18 | 4,390 | 4,435 | 4,390 | 4,425 | +35 | +0.8% | 4,000 |
| 2024/06/17 | 4,375 | 4,440 | 4,375 | 4,390 | +15 | +0.3% | 6,900 |
| 2024/06/14 | 4,365 | 4,405 | 4,365 | 4,375 | +10 | +0.2% | 4,900 |
| 2024/06/13 | 4,390 | 4,405 | 4,360 | 4,365 | -40 | -0.9% | 3,600 |
| 2024/06/12 | 4,440 | 4,440 | 4,400 | 4,405 | -25 | -0.6% | 2,700 |
| 2024/06/11 | 4,435 | 4,450 | 4,430 | 4,430 | -5 | -0.1% | 2,300 |
| 2024/06/10 | 4,440 | 4,445 | 4,410 | 4,435 | +10 | +0.2% | 2,800 |
| 2024/06/07 | 4,410 | 4,435 | 4,395 | 4,425 | +15 | +0.3% | 3,400 |
| 2024/06/06 | 4,470 | 4,470 | 4,375 | 4,410 | -50 | -1.1% | 8,500 |
| 2024/06/05 | 4,470 | 4,495 | 4,460 | 4,460 | -10 | -0.2% | 3,500 |
| 2024/06/04 | 4,445 | 4,500 | 4,445 | 4,470 | +25 | +0.6% | 5,700 |
| 2024/06/03 | 4,455 | 4,470 | 4,445 | 4,445 | -10 | -0.2% | 2,500 |
| 2024/05/31 | 4,480 | 4,490 | 4,455 | 4,455 | -10 | -0.2% | 7,500 |
| 2024/05/30 | 4,455 | 4,465 | 4,450 | 4,465 | +15 | +0.3% | 1,700 |
| 2024/05/29 | 4,450 | 4,470 | 4,445 | 4,450 | +5 | +0.1% | 2,200 |
| 2024/05/28 | 4,500 | 4,500 | 4,435 | 4,445 | -55 | -1.2% | 6,900 |
201～
250
件表示中 / 3713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 | 299,200円 | +2.8% | +1.6% | 1.60% | 9.51倍 | 0.90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 |
| Ｓ Ｆｏｏｄｓ | 260,800円 | +6.9% | +33.1% | 3.99% | 18.34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 | 370,000円 | -2.2% | -0.2% | 1.57% | 19.50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 | 261,200円 | +4.6% | -4.4% | 4.21% | 9.51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 |
| ウェルネオ | 225,000円 | +17.4% | +1.5% | 4.80% | 12.40倍 | 1.00倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
