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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 800 |
| 2014/06/18 | 3,810 | 3,830 | 3,800 | 3,830 | +40 | +1.1% | 1,000 |
| 2014/06/17 | 3,780 | 3,830 | 3,780 | 3,790 | +10 | +0.3% | 600 |
| 2014/06/16 | 3,820 | 3,820 | 3,780 | 3,780 | ±0 | ±0% | 1,400 |
| 2014/06/13 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 1,000 |
| 2014/06/12 | 3,800 | 3,800 | 3,790 | 3,800 | ±0 | ±0% | 600 |
| 2014/06/11 | 3,790 | 3,810 | 3,790 | 3,800 | ±0 | ±0% | 700 |
| 2014/06/10 | 3,800 | 3,810 | 3,795 | 3,800 | ±0 | ±0% | 800 |
| 2014/06/09 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 700 |
| 2014/06/06 | 3,795 | 3,800 | 3,795 | 3,800 | +5 | +0.1% | 500 |
| 2014/06/05 | 3,780 | 3,795 | 3,780 | 3,795 | +10 | +0.3% | 400 |
| 2014/06/04 | 3,775 | 3,800 | 3,775 | 3,785 | +25 | +0.7% | 1,000 |
| 2014/06/03 | 3,795 | 3,800 | 3,745 | 3,760 | ±0 | ±0% | 1,700 |
| 2014/06/02 | 3,760 | 3,785 | 3,760 | 3,760 | +10 | +0.3% | 700 |
| 2014/05/30 | 3,785 | 3,805 | 3,750 | 3,750 | - | - | 400 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 3,800 | 3,800 | 3,790 | 3,790 | -10 | -0.3% | 400 |
| 2014/05/26 | 3,800 | 3,830 | 3,800 | 3,800 | ±0 | ±0% | 1,400 |
| 2014/05/23 | 3,770 | 3,800 | 3,770 | 3,800 | +30 | +0.8% | 2,300 |
| 2014/05/22 | 3,770 | 3,770 | 3,770 | 3,770 | +15 | +0.4% | 200 |
| 2014/05/21 | 3,755 | 3,755 | 3,750 | 3,755 | +35 | +0.9% | 300 |
| 2014/05/20 | 3,750 | 3,755 | 3,720 | 3,720 | -25 | -0.7% | 1,200 |
| 2014/05/19 | 3,735 | 3,750 | 3,720 | 3,745 | +25 | +0.7% | 1,200 |
| 2014/05/16 | 3,755 | 3,755 | 3,705 | 3,720 | ±0 | ±0% | 1,100 |
| 2014/05/15 | 3,750 | 3,750 | 3,705 | 3,720 | -30 | -0.8% | 700 |
| 2014/05/14 | 3,735 | 3,750 | 3,705 | 3,750 | +50 | +1.4% | 1,200 |
| 2014/05/13 | 3,715 | 3,725 | 3,700 | 3,700 | -20 | -0.5% | 3,000 |
| 2014/05/12 | 3,720 | 3,740 | 3,720 | 3,720 | ±0 | ±0% | 400 |
| 2014/05/09 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 100 |
| 2014/05/08 | 3,740 | 3,740 | 3,710 | 3,710 | -30 | -0.8% | 2,100 |
| 2014/05/07 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 300 |
| 2014/05/02 | 3,750 | 3,750 | 3,740 | 3,740 | -20 | -0.5% | 700 |
| 2014/05/01 | 3,780 | 3,780 | 3,760 | 3,760 | -30 | -0.8% | 500 |
| 2014/04/30 | 3,760 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 300 |
| 2014/04/28 | 3,780 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 500 |
| 2014/04/25 | 3,790 | 3,800 | 3,780 | 3,780 | -10 | -0.3% | 1,400 |
| 2014/04/24 | 3,750 | 3,790 | 3,750 | 3,790 | - | - | 600 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2014/04/21 | 3,765 | 3,780 | 3,750 | 3,750 | -5 | -0.1% | 400 |
| 2014/04/18 | 3,755 | 3,760 | 3,755 | 3,755 | ±0 | ±0% | 500 |
| 2014/04/17 | 3,750 | 3,755 | 3,750 | 3,755 | +10 | +0.3% | 700 |
| 2014/04/16 | 3,730 | 3,745 | 3,730 | 3,745 | +25 | +0.7% | 600 |
| 2014/04/15 | 3,730 | 3,735 | 3,720 | 3,720 | -10 | -0.3% | 600 |
| 2014/04/14 | 3,700 | 3,730 | 3,700 | 3,730 | +10 | +0.3% | 600 |
| 2014/04/11 | 3,700 | 3,720 | 3,700 | 3,720 | ±0 | ±0% | 400 |
| 2014/04/10 | 3,710 | 3,720 | 3,700 | 3,720 | +20 | +0.5% | 1,100 |
| 2014/04/09 | 3,745 | 3,750 | 3,700 | 3,700 | -40 | -1.1% | 3,000 |
| 2014/04/08 | 3,750 | 3,750 | 3,720 | 3,740 | -10 | -0.3% | 1,900 |
2551～
2600
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
