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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 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 |
| 2013/10/04 | 3,685 | 3,685 | 3,680 | 3,685 | -10 | -0.3% | 1,200 |
| 2013/10/03 | 3,700 | 3,700 | 3,685 | 3,695 | -5 | -0.1% | 1,200 |
| 2013/10/02 | 3,705 | 3,720 | 3,700 | 3,700 | -10 | -0.3% | 2,500 |
| 2013/10/01 | 3,710 | 3,720 | 3,710 | 3,710 | -15 | -0.4% | 3,000 |
| 2013/09/30 | 3,715 | 3,735 | 3,710 | 3,725 | -10 | -0.3% | 1,500 |
| 2013/09/27 | 3,740 | 3,740 | 3,720 | 3,735 | -10 | -0.3% | 3,000 |
| 2013/09/26 | 3,740 | 3,745 | 3,670 | 3,745 | +2,962 | +378.3% | 5,200 |
| 2013/09/25 | 778 | 789 | 775 | 783 | +13 | +1.7% | 24,000 |
| 2013/09/24 | 769 | 776 | 769 | 770 | +2 | +0.3% | 26,000 |
| 2013/09/20 | 764 | 768 | 764 | 768 | +4 | +0.5% | 13,000 |
| 2013/09/19 | 760 | 764 | 759 | 764 | +1 | +0.1% | 12,500 |
| 2013/09/18 | 765 | 765 | 759 | 763 | -2 | -0.3% | 29,000 |
2851～
2900
件表示中 / 3753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 | 301,500円 | +2.8% | +1.6% | 1.59% | 9.59倍 | 0.91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 | 190,200円 | +7.3% | +3.1% | 1.63% | 24.29倍 | 4.49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 | 266,700円 | +6.9% | +33.1% | 3.90% | 18.77倍 | 0.69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 | 230,700円 | +17.4% | +1.5% | 4.68% | 12.71倍 | 1.03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 | 262,500円 | +4.0% | -18.3% | 1.52% | 14.76倍 | 1.03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
