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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 4,100 | 4,135 | 4,070 | 4,100 | -175 | -4.1% | 5,100 |
| 2014/09/25 | 4,225 | 4,275 | 4,225 | 4,275 | +50 | +1.2% | 4,300 |
| 2014/09/24 | 4,160 | 4,225 | 4,160 | 4,225 | +90 | +2.2% | 3,300 |
| 2014/09/22 | 4,115 | 4,150 | 4,115 | 4,135 | +25 | +0.6% | 2,100 |
| 2014/09/19 | 4,100 | 4,110 | 4,095 | 4,110 | ±0 | ±0% | 1,700 |
| 2014/09/18 | 4,105 | 4,110 | 4,070 | 4,110 | +10 | +0.2% | 1,800 |
| 2014/09/17 | 4,100 | 4,100 | 4,095 | 4,100 | ±0 | ±0% | 1,000 |
| 2014/09/16 | 4,090 | 4,100 | 4,085 | 4,100 | +20 | +0.5% | 2,100 |
| 2014/09/12 | 4,080 | 4,090 | 4,080 | 4,080 | ±0 | ±0% | 600 |
| 2014/09/11 | 4,055 | 4,080 | 4,040 | 4,080 | +25 | +0.6% | 1,600 |
| 2014/09/10 | 4,050 | 4,055 | 4,020 | 4,055 | ±0 | ±0% | 700 |
| 2014/09/09 | 4,040 | 4,055 | 4,000 | 4,055 | +5 | +0.1% | 2,400 |
| 2014/09/08 | 4,050 | 4,050 | 4,040 | 4,050 | +5 | +0.1% | 1,600 |
| 2014/09/05 | 4,030 | 4,045 | 4,020 | 4,045 | +15 | +0.4% | 1,100 |
| 2014/09/04 | 4,040 | 4,040 | 4,030 | 4,030 | -10 | -0.2% | 700 |
| 2014/09/03 | 4,035 | 4,040 | 4,035 | 4,040 | +5 | +0.1% | 900 |
| 2014/09/02 | 4,030 | 4,050 | 4,030 | 4,035 | -10 | -0.2% | 1,700 |
| 2014/09/01 | 4,050 | 4,060 | 4,040 | 4,045 | -5 | -0.1% | 1,900 |
| 2014/08/29 | 4,045 | 4,060 | 4,045 | 4,050 | -10 | -0.2% | 1,000 |
| 2014/08/28 | 4,030 | 4,060 | 4,030 | 4,060 | +30 | +0.7% | 1,300 |
| 2014/08/27 | 4,010 | 4,030 | 3,990 | 4,030 | +25 | +0.6% | 1,700 |
| 2014/08/26 | 4,000 | 4,005 | 3,990 | 4,005 | +5 | +0.1% | 1,100 |
| 2014/08/25 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 3,300 |
| 2014/08/22 | 3,980 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 1,100 |
| 2014/08/21 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 700 |
| 2014/08/20 | 3,940 | 3,995 | 3,940 | 3,985 | +35 | +0.9% | 1,300 |
| 2014/08/19 | 3,995 | 3,995 | 3,950 | 3,950 | +10 | +0.3% | 600 |
| 2014/08/18 | 3,960 | 4,000 | 3,940 | 3,940 | -15 | -0.4% | 2,500 |
| 2014/08/15 | 3,955 | 3,955 | 3,955 | 3,955 | +10 | +0.3% | 600 |
| 2014/08/14 | 3,950 | 3,950 | 3,945 | 3,945 | +5 | +0.1% | 1,300 |
| 2014/08/13 | 3,930 | 3,950 | 3,920 | 3,940 | +10 | +0.3% | 1,000 |
| 2014/08/12 | 3,940 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 1,300 |
| 2014/08/11 | 3,920 | 3,940 | 3,920 | 3,930 | +15 | +0.4% | 800 |
| 2014/08/08 | 3,920 | 3,925 | 3,900 | 3,915 | -10 | -0.3% | 1,000 |
| 2014/08/07 | 3,920 | 3,930 | 3,920 | 3,925 | +5 | +0.1% | 500 |
| 2014/08/06 | 3,920 | 3,940 | 3,920 | 3,920 | -5 | -0.1% | 900 |
| 2014/08/05 | 3,940 | 3,940 | 3,925 | 3,925 | -10 | -0.3% | 400 |
| 2014/08/04 | 3,930 | 3,935 | 3,925 | 3,935 | +5 | +0.1% | 600 |
| 2014/08/01 | 3,935 | 3,935 | 3,930 | 3,930 | -5 | -0.1% | 500 |
| 2014/07/31 | 3,930 | 3,935 | 3,925 | 3,935 | +5 | +0.1% | 2,000 |
| 2014/07/30 | 3,930 | 3,930 | 3,905 | 3,930 | +5 | +0.1% | 900 |
| 2014/07/29 | 3,930 | 3,930 | 3,900 | 3,925 | -5 | -0.1% | 500 |
| 2014/07/28 | 3,930 | 3,930 | 3,905 | 3,930 | ±0 | ±0% | 1,100 |
| 2014/07/25 | 3,930 | 3,930 | 3,925 | 3,930 | +5 | +0.1% | 800 |
| 2014/07/24 | 3,925 | 3,930 | 3,925 | 3,925 | ±0 | ±0% | 1,100 |
| 2014/07/23 | 3,930 | 3,930 | 3,880 | 3,925 | -5 | -0.1% | 1,500 |
| 2014/07/22 | 3,900 | 3,930 | 3,885 | 3,930 | +30 | +0.8% | 1,100 |
| 2014/07/18 | 3,920 | 3,920 | 3,900 | 3,900 | +10 | +0.3% | 700 |
| 2014/07/17 | 3,915 | 3,915 | 3,890 | 3,890 | -10 | -0.3% | 500 |
| 2014/07/16 | 3,915 | 3,915 | 3,900 | 3,900 | -15 | -0.4% | 500 |
2651～
2700
件表示中 / 3754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 | 305,500円 | +2.8% | +1.6% | 1.57% | 9.71倍 | 0.92倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| Ｓ Ｆｏｏｄｓ | 270,500円 | +6.9% | +33.1% | 3.84% | 19.04倍 | 0.70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 |
| ウェルネオ | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
