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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 4,950 | 4,970 | 4,920 | 4,920 | -5 | -0.1% | 1,700 |
| 2015/03/12 | 4,925 | 4,950 | 4,925 | 4,925 | +5 | +0.1% | 1,200 |
| 2015/03/11 | 4,940 | 4,940 | 4,910 | 4,920 | +15 | +0.3% | 1,900 |
| 2015/03/10 | 4,910 | 4,950 | 4,900 | 4,905 | -5 | -0.1% | 3,000 |
| 2015/03/09 | 4,880 | 4,910 | 4,875 | 4,910 | +40 | +0.8% | 2,100 |
| 2015/03/06 | 4,885 | 4,900 | 4,855 | 4,870 | +15 | +0.3% | 4,800 |
| 2015/03/05 | 4,820 | 4,860 | 4,820 | 4,855 | +5 | +0.1% | 1,900 |
| 2015/03/04 | 4,815 | 4,850 | 4,810 | 4,850 | +35 | +0.7% | 2,400 |
| 2015/03/03 | 4,810 | 4,850 | 4,800 | 4,815 | +5 | +0.1% | 3,500 |
| 2015/03/02 | 4,790 | 4,810 | 4,790 | 4,810 | +25 | +0.5% | 2,000 |
| 2015/02/27 | 4,695 | 4,785 | 4,695 | 4,785 | +95 | +2% | 6,100 |
| 2015/02/26 | 4,680 | 4,690 | 4,670 | 4,690 | +10 | +0.2% | 1,900 |
| 2015/02/25 | 4,620 | 4,690 | 4,620 | 4,680 | +65 | +1.4% | 3,800 |
| 2015/02/24 | 4,640 | 4,640 | 4,615 | 4,615 | +10 | +0.2% | 2,100 |
| 2015/02/23 | 4,590 | 4,630 | 4,550 | 4,605 | +35 | +0.8% | 3,600 |
| 2015/02/20 | 4,520 | 4,580 | 4,510 | 4,570 | +25 | +0.6% | 1,900 |
| 2015/02/19 | 4,525 | 4,550 | 4,510 | 4,545 | ±0 | ±0% | 1,300 |
| 2015/02/18 | 4,500 | 4,590 | 4,500 | 4,545 | +45 | +1% | 3,000 |
| 2015/02/17 | 4,460 | 4,500 | 4,450 | 4,500 | +70 | +1.6% | 2,800 |
| 2015/02/16 | 4,450 | 4,450 | 4,430 | 4,430 | -20 | -0.4% | 1,800 |
| 2015/02/13 | 4,460 | 4,460 | 4,445 | 4,450 | -10 | -0.2% | 1,300 |
| 2015/02/12 | 4,450 | 4,460 | 4,445 | 4,460 | +50 | +1.1% | 1,900 |
| 2015/02/10 | 4,390 | 4,445 | 4,390 | 4,410 | +10 | +0.2% | 900 |
| 2015/02/09 | 4,440 | 4,450 | 4,400 | 4,400 | +20 | +0.5% | 900 |
| 2015/02/06 | 4,370 | 4,420 | 4,360 | 4,380 | +10 | +0.2% | 1,100 |
| 2015/02/05 | 4,445 | 4,445 | 4,370 | 4,370 | -75 | -1.7% | 1,700 |
| 2015/02/04 | 4,410 | 4,445 | 4,400 | 4,445 | +35 | +0.8% | 1,000 |
| 2015/02/03 | 4,430 | 4,430 | 4,400 | 4,410 | -30 | -0.7% | 500 |
| 2015/02/02 | 4,440 | 4,450 | 4,405 | 4,440 | -10 | -0.2% | 1,100 |
| 2015/01/30 | 4,400 | 4,450 | 4,400 | 4,450 | +75 | +1.7% | 1,500 |
| 2015/01/29 | 4,340 | 4,390 | 4,335 | 4,375 | +5 | +0.1% | 1,800 |
| 2015/01/28 | 4,345 | 4,400 | 4,345 | 4,370 | -5 | -0.1% | 1,200 |
| 2015/01/27 | 4,360 | 4,410 | 4,340 | 4,375 | -5 | -0.1% | 4,000 |
| 2015/01/26 | 4,360 | 4,385 | 4,360 | 4,380 | -5 | -0.1% | 1,000 |
| 2015/01/23 | 4,385 | 4,425 | 4,365 | 4,385 | ±0 | ±0% | 4,100 |
| 2015/01/22 | 4,355 | 4,385 | 4,355 | 4,385 | +35 | +0.8% | 1,100 |
| 2015/01/21 | 4,345 | 4,350 | 4,345 | 4,350 | -40 | -0.9% | 1,200 |
| 2015/01/20 | 4,385 | 4,390 | 4,380 | 4,390 | ±0 | ±0% | 600 |
| 2015/01/19 | 4,380 | 4,390 | 4,380 | 4,390 | +10 | +0.2% | 300 |
| 2015/01/16 | 4,375 | 4,380 | 4,345 | 4,380 | +5 | +0.1% | 900 |
| 2015/01/15 | 4,380 | 4,380 | 4,335 | 4,375 | -5 | -0.1% | 900 |
| 2015/01/14 | 4,370 | 4,380 | 4,365 | 4,380 | +10 | +0.2% | 900 |
| 2015/01/13 | 4,340 | 4,370 | 4,340 | 4,370 | +30 | +0.7% | 700 |
| 2015/01/09 | 4,350 | 4,350 | 4,340 | 4,340 | -10 | -0.2% | 1,200 |
| 2015/01/08 | 4,340 | 4,350 | 4,330 | 4,350 | +20 | +0.5% | 2,400 |
| 2015/01/07 | 4,330 | 4,330 | 4,310 | 4,330 | ±0 | ±0% | 400 |
| 2015/01/06 | 4,345 | 4,345 | 4,300 | 4,330 | -10 | -0.2% | 1,400 |
| 2015/01/05 | 4,345 | 4,350 | 4,340 | 4,340 | -5 | -0.1% | 800 |
| 2014/12/30 | 4,275 | 4,345 | 4,275 | 4,345 | +30 | +0.7% | 1,100 |
| 2014/12/29 | 4,300 | 4,320 | 4,280 | 4,315 | +15 | +0.3% | 1,000 |
2501～
2550
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
