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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 3,675 | 3,675 | 3,655 | 3,675 | ±0 | ±0% | 700 |
| 2013/12/16 | 3,665 | 3,680 | 3,650 | 3,675 | +10 | +0.3% | 1,300 |
| 2013/12/13 | 3,680 | 3,680 | 3,650 | 3,665 | -10 | -0.3% | 2,500 |
| 2013/12/12 | 3,660 | 3,675 | 3,660 | 3,675 | +10 | +0.3% | 1,400 |
| 2013/12/11 | 3,675 | 3,675 | 3,665 | 3,665 | -5 | -0.1% | 1,200 |
| 2013/12/10 | 3,670 | 3,675 | 3,665 | 3,670 | ±0 | ±0% | 1,300 |
| 2013/12/09 | 3,675 | 3,680 | 3,670 | 3,670 | ±0 | ±0% | 1,900 |
| 2013/12/06 | 3,670 | 3,675 | 3,670 | 3,670 | ±0 | ±0% | 4,400 |
| 2013/12/05 | 3,655 | 3,670 | 3,655 | 3,670 | +5 | +0.1% | 1,100 |
| 2013/12/04 | 3,675 | 3,675 | 3,660 | 3,665 | +5 | +0.1% | 500 |
| 2013/12/03 | 3,675 | 3,675 | 3,655 | 3,660 | -15 | -0.4% | 1,500 |
| 2013/12/02 | 3,675 | 3,675 | 3,660 | 3,675 | ±0 | ±0% | 2,700 |
| 2013/11/29 | 3,670 | 3,675 | 3,650 | 3,675 | +5 | +0.1% | 1,200 |
| 2013/11/28 | 3,650 | 3,670 | 3,650 | 3,670 | +20 | +0.5% | 3,400 |
| 2013/11/27 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 600 |
| 2013/11/26 | 3,650 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2013/11/25 | 3,650 | 3,655 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2013/11/22 | 3,660 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,400 |
| 2013/11/21 | 3,650 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2013/11/20 | 3,655 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 700 |
| 2013/11/19 | 3,655 | 3,660 | 3,655 | 3,660 | +5 | +0.1% | 800 |
| 2013/11/18 | 3,670 | 3,670 | 3,655 | 3,655 | +5 | +0.1% | 1,600 |
| 2013/11/15 | 3,665 | 3,665 | 3,645 | 3,650 | -15 | -0.4% | 3,700 |
| 2013/11/14 | 3,650 | 3,665 | 3,645 | 3,665 | +15 | +0.4% | 3,000 |
| 2013/11/13 | 3,645 | 3,655 | 3,645 | 3,650 | +5 | +0.1% | 700 |
| 2013/11/12 | 3,645 | 3,645 | 3,645 | 3,645 | +5 | +0.1% | 400 |
| 2013/11/11 | 3,645 | 3,645 | 3,640 | 3,640 | -5 | -0.1% | 1,300 |
| 2013/11/08 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 700 |
| 2013/11/07 | 3,645 | 3,650 | 3,645 | 3,645 | ±0 | ±0% | 1,100 |
| 2013/11/06 | 3,650 | 3,650 | 3,645 | 3,645 | -5 | -0.1% | 1,500 |
| 2013/11/05 | 3,650 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,100 |
| 2013/11/01 | 3,655 | 3,655 | 3,650 | 3,650 | -5 | -0.1% | 2,000 |
| 2013/10/31 | 3,655 | 3,660 | 3,655 | 3,655 | ±0 | ±0% | 500 |
| 2013/10/30 | 3,665 | 3,665 | 3,655 | 3,655 | -5 | -0.1% | 1,200 |
| 2013/10/29 | 3,665 | 3,670 | 3,660 | 3,660 | -5 | -0.1% | 1,500 |
| 2013/10/28 | 3,670 | 3,670 | 3,660 | 3,665 | +5 | +0.1% | 1,700 |
| 2013/10/25 | 3,695 | 3,695 | 3,655 | 3,660 | -20 | -0.5% | 3,200 |
| 2013/10/24 | 3,680 | 3,685 | 3,675 | 3,680 | ±0 | ±0% | 1,700 |
| 2013/10/23 | 3,685 | 3,695 | 3,680 | 3,680 | -5 | -0.1% | 2,000 |
| 2013/10/22 | 3,685 | 3,690 | 3,675 | 3,685 | +5 | +0.1% | 1,400 |
| 2013/10/21 | 3,660 | 3,680 | 3,660 | 3,680 | +20 | +0.5% | 1,300 |
| 2013/10/18 | 3,665 | 3,665 | 3,660 | 3,660 | ±0 | ±0% | 1,200 |
| 2013/10/17 | 3,660 | 3,665 | 3,660 | 3,660 | ±0 | ±0% | 1,200 |
| 2013/10/16 | 3,660 | 3,660 | 3,640 | 3,660 | +10 | +0.3% | 800 |
| 2013/10/15 | 3,650 | 3,655 | 3,630 | 3,650 | ±0 | ±0% | 2,300 |
| 2013/10/11 | 3,650 | 3,655 | 3,625 | 3,650 | +10 | +0.3% | 2,700 |
| 2013/10/10 | 3,630 | 3,640 | 3,630 | 3,640 | +5 | +0.1% | 1,800 |
| 2013/10/09 | 3,645 | 3,650 | 3,635 | 3,635 | -35 | -1% | 1,600 |
| 2013/10/08 | 3,670 | 3,670 | 3,650 | 3,670 | ±0 | ±0% | 1,300 |
| 2013/10/07 | 3,680 | 3,680 | 3,670 | 3,670 | -15 | -0.4% | 900 |
2801～
2850
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
