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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 3,730 | 3,780 | 3,730 | 3,730 | ±0 | ±0% | 1,200 |
| 2014/04/03 | 3,760 | 3,760 | 3,730 | 3,730 | -30 | -0.8% | 1,000 |
| 2014/04/02 | 3,750 | 3,765 | 3,740 | 3,760 | +10 | +0.3% | 700 |
| 2014/04/01 | 3,730 | 3,780 | 3,725 | 3,750 | +20 | +0.5% | 600 |
| 2014/03/31 | 3,730 | 3,740 | 3,730 | 3,730 | -10 | -0.3% | 700 |
| 2014/03/28 | 3,745 | 3,760 | 3,740 | 3,740 | -25 | -0.7% | 700 |
| 2014/03/27 | 3,720 | 3,820 | 3,720 | 3,765 | -130 | -3.3% | 2,500 |
| 2014/03/26 | 3,895 | 3,900 | 3,880 | 3,895 | +5 | +0.1% | 3,000 |
| 2014/03/25 | 3,870 | 3,890 | 3,870 | 3,890 | +80 | +2.1% | 1,300 |
| 2014/03/24 | 3,865 | 3,865 | 3,810 | 3,810 | +15 | +0.4% | 1,800 |
| 2014/03/20 | 3,890 | 3,890 | 3,795 | 3,795 | -75 | -1.9% | 3,800 |
| 2014/03/19 | 3,850 | 3,870 | 3,850 | 3,870 | ±0 | ±0% | 800 |
| 2014/03/18 | 3,890 | 3,890 | 3,870 | 3,870 | ±0 | ±0% | 900 |
| 2014/03/17 | 3,885 | 3,890 | 3,870 | 3,870 | -10 | -0.3% | 2,000 |
| 2014/03/14 | 3,850 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 1,500 |
| 2014/03/13 | 3,880 | 3,880 | 3,850 | 3,875 | +10 | +0.3% | 1,000 |
| 2014/03/12 | 3,860 | 3,865 | 3,860 | 3,865 | +15 | +0.4% | 400 |
| 2014/03/11 | 3,845 | 3,860 | 3,845 | 3,850 | +5 | +0.1% | 1,000 |
| 2014/03/10 | 3,850 | 3,850 | 3,845 | 3,845 | -10 | -0.3% | 1,000 |
| 2014/03/07 | 3,855 | 3,860 | 3,855 | 3,855 | +5 | +0.1% | 1,000 |
| 2014/03/06 | 3,850 | 3,860 | 3,850 | 3,850 | +5 | +0.1% | 800 |
| 2014/03/05 | 3,860 | 3,870 | 3,840 | 3,845 | -5 | -0.1% | 1,900 |
| 2014/03/04 | 3,850 | 3,860 | 3,835 | 3,850 | ±0 | ±0% | 1,200 |
| 2014/03/03 | 3,845 | 3,850 | 3,810 | 3,850 | +35 | +0.9% | 2,400 |
| 2014/02/28 | 3,810 | 3,830 | 3,800 | 3,815 | +10 | +0.3% | 1,500 |
| 2014/02/27 | 3,830 | 3,830 | 3,800 | 3,805 | +10 | +0.3% | 1,200 |
| 2014/02/26 | 3,790 | 3,800 | 3,790 | 3,795 | +10 | +0.3% | 1,000 |
| 2014/02/25 | 3,775 | 3,785 | 3,775 | 3,785 | +10 | +0.3% | 800 |
| 2014/02/24 | 3,785 | 3,795 | 3,770 | 3,775 | -10 | -0.3% | 1,500 |
| 2014/02/21 | 3,750 | 3,790 | 3,750 | 3,785 | +35 | +0.9% | 500 |
| 2014/02/20 | 3,770 | 3,795 | 3,750 | 3,750 | -20 | -0.5% | 700 |
| 2014/02/19 | 3,790 | 3,795 | 3,770 | 3,770 | ±0 | ±0% | 500 |
| 2014/02/18 | 3,750 | 3,780 | 3,750 | 3,770 | -10 | -0.3% | 600 |
| 2014/02/17 | 3,750 | 3,780 | 3,750 | 3,780 | +30 | +0.8% | 600 |
| 2014/02/14 | 3,780 | 3,780 | 3,750 | 3,750 | -30 | -0.8% | 1,500 |
| 2014/02/13 | 3,775 | 3,785 | 3,750 | 3,780 | +5 | +0.1% | 500 |
| 2014/02/12 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 800 |
| 2014/02/10 | 3,770 | 3,780 | 3,755 | 3,760 | -10 | -0.3% | 1,200 |
| 2014/02/07 | 3,780 | 3,795 | 3,770 | 3,770 | +10 | +0.3% | 700 |
| 2014/02/06 | 3,800 | 3,800 | 3,760 | 3,760 | +5 | +0.1% | 500 |
| 2014/02/05 | 3,855 | 3,855 | 3,750 | 3,755 | -100 | -2.6% | 800 |
| 2014/02/04 | 3,840 | 3,855 | 3,745 | 3,855 | ±0 | ±0% | 3,400 |
| 2014/02/03 | 3,800 | 3,870 | 3,800 | 3,855 | -5 | -0.1% | 2,000 |
| 2014/01/31 | 3,855 | 3,860 | 3,790 | 3,860 | +5 | +0.1% | 1,200 |
| 2014/01/30 | 3,860 | 3,860 | 3,810 | 3,855 | -35 | -0.9% | 700 |
| 2014/01/29 | 3,795 | 3,970 | 3,795 | 3,890 | +95 | +2.5% | 5,400 |
| 2014/01/28 | 3,750 | 3,795 | 3,750 | 3,795 | +5 | +0.1% | 1,100 |
| 2014/01/27 | 3,780 | 3,790 | 3,715 | 3,790 | -5 | -0.1% | 3,000 |
| 2014/01/24 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 1,600 |
| 2014/01/23 | 3,815 | 3,815 | 3,790 | 3,790 | -25 | -0.7% | 200 |
2801～
2850
件表示中 / 3785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 | 343,500円 | +2.8% | +1.6% | 1.40% | 10.93倍 | 1.03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 |
| 亀田菓 | 434,000円 | +33.2% | +4.1% | 1.34% | 3.78倍 | 1.21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 |
| カンロ | 208,000円 | +7.3% | +3.1% | 1.49% | 26.56倍 | 4.91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 |
| 理ビタミン | 296,500円 | +4.6% | -4.4% | 3.71% | 10.71倍 | 1.11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 |
| Ｓ Ｆｏｏｄｓ | 273,700円 | +6.9% | +33.1% | 3.80% | 19.27倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
