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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,200 | 4,245 | 4,190 | 4,190 | -5 | -0.1% | 13,200 |
| 2024/01/11 | 4,190 | 4,200 | 4,180 | 4,195 | +5 | +0.1% | 4,600 |
| 2024/01/10 | 4,185 | 4,200 | 4,180 | 4,190 | +5 | +0.1% | 4,100 |
| 2024/01/09 | 4,200 | 4,200 | 4,175 | 4,185 | +10 | +0.2% | 4,800 |
| 2024/01/05 | 4,165 | 4,180 | 4,150 | 4,175 | +10 | +0.2% | 3,800 |
| 2024/01/04 | 4,185 | 4,185 | 4,110 | 4,165 | +25 | +0.6% | 8,500 |
| 2023/12/29 | 4,200 | 4,200 | 4,140 | 4,140 | -60 | -1.4% | 4,200 |
| 2023/12/28 | 4,125 | 4,210 | 4,110 | 4,200 | +95 | +2.3% | 10,000 |
| 2023/12/27 | 4,110 | 4,125 | 4,060 | 4,105 | -15 | -0.4% | 7,600 |
| 2023/12/26 | 4,100 | 4,140 | 4,100 | 4,120 | +30 | +0.7% | 4,500 |
| 2023/12/25 | 4,140 | 4,140 | 4,085 | 4,090 | -50 | -1.2% | 7,700 |
| 2023/12/22 | 4,120 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 4,400 |
| 2023/12/21 | 4,065 | 4,120 | 4,060 | 4,120 | +10 | +0.2% | 5,300 |
| 2023/12/20 | 4,110 | 4,130 | 4,060 | 4,110 | ±0 | ±0% | 7,100 |
| 2023/12/19 | 4,095 | 4,110 | 4,060 | 4,110 | +15 | +0.4% | 2,800 |
| 2023/12/18 | 4,060 | 4,115 | 4,025 | 4,095 | -5 | -0.1% | 11,200 |
| 2023/12/15 | 4,130 | 4,130 | 4,090 | 4,100 | -30 | -0.7% | 4,600 |
| 2023/12/14 | 4,080 | 4,145 | 4,080 | 4,130 | +60 | +1.5% | 12,800 |
| 2023/12/13 | 4,055 | 4,080 | 4,050 | 4,070 | +15 | +0.4% | 5,200 |
| 2023/12/12 | 4,030 | 4,060 | 4,025 | 4,055 | +25 | +0.6% | 5,800 |
| 2023/12/11 | 4,030 | 4,040 | 4,015 | 4,030 | +10 | +0.2% | 3,500 |
| 2023/12/08 | 4,010 | 4,040 | 4,010 | 4,020 | +10 | +0.2% | 11,000 |
| 2023/12/07 | 3,995 | 4,015 | 3,995 | 4,010 | ±0 | ±0% | 2,300 |
| 2023/12/06 | 4,010 | 4,015 | 4,005 | 4,010 | ±0 | ±0% | 1,500 |
| 2023/12/05 | 4,010 | 4,015 | 3,995 | 4,010 | -5 | -0.1% | 3,100 |
| 2023/12/04 | 4,010 | 4,025 | 3,985 | 4,015 | +10 | +0.2% | 3,800 |
| 2023/12/01 | 4,000 | 4,020 | 3,995 | 4,005 | +10 | +0.3% | 1,900 |
| 2023/11/30 | 3,965 | 4,020 | 3,965 | 3,995 | +10 | +0.3% | 7,200 |
| 2023/11/29 | 3,975 | 3,990 | 3,955 | 3,985 | +10 | +0.3% | 5,200 |
| 2023/11/28 | 3,980 | 3,985 | 3,955 | 3,975 | +25 | +0.6% | 1,600 |
| 2023/11/27 | 3,985 | 3,985 | 3,950 | 3,950 | -30 | -0.8% | 5,300 |
| 2023/11/24 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 3,300 |
| 2023/11/22 | 3,970 | 3,980 | 3,960 | 3,970 | -5 | -0.1% | 4,500 |
| 2023/11/21 | 3,975 | 3,995 | 3,965 | 3,975 | +5 | +0.1% | 3,500 |
| 2023/11/20 | 3,995 | 3,995 | 3,960 | 3,970 | -5 | -0.1% | 5,700 |
| 2023/11/17 | 4,000 | 4,015 | 3,975 | 3,975 | -30 | -0.7% | 3,200 |
| 2023/11/16 | 4,000 | 4,010 | 3,985 | 4,005 | +5 | +0.1% | 6,100 |
| 2023/11/15 | 3,990 | 4,020 | 3,980 | 4,000 | +10 | +0.3% | 8,900 |
| 2023/11/14 | 3,990 | 3,995 | 3,980 | 3,990 | +15 | +0.4% | 4,700 |
| 2023/11/13 | 3,980 | 3,995 | 3,970 | 3,975 | +10 | +0.3% | 7,300 |
| 2023/11/10 | 3,940 | 3,965 | 3,925 | 3,965 | +25 | +0.6% | 7,000 |
| 2023/11/09 | 4,010 | 4,010 | 3,935 | 3,940 | -75 | -1.9% | 8,400 |
| 2023/11/08 | 4,015 | 4,015 | 3,950 | 4,015 | +5 | +0.1% | 8,200 |
| 2023/11/07 | 3,950 | 4,010 | 3,950 | 4,010 | +70 | +1.8% | 17,100 |
| 2023/11/06 | 3,910 | 3,940 | 3,880 | 3,940 | +65 | +1.7% | 9,500 |
| 2023/11/02 | 3,905 | 3,905 | 3,855 | 3,875 | -5 | -0.1% | 7,300 |
| 2023/11/01 | 3,800 | 3,900 | 3,790 | 3,880 | -90 | -2.3% | 26,400 |
| 2023/10/31 | 3,890 | 3,970 | 3,890 | 3,970 | +80 | +2.1% | 11,500 |
| 2023/10/30 | 3,890 | 3,900 | 3,880 | 3,890 | ±0 | ±0% | 2,100 |
| 2023/10/27 | 3,860 | 3,900 | 3,860 | 3,890 | +30 | +0.8% | 5,200 |
301～
350
件表示中 / 3673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 | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 |
| 理ビタミン | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 |
| ブルボン | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 |
| Ｊオイル | 195,000円 | -5.9% | +5.1% | 3.59% | 9.92倍 | 0.62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 |
| ユーグレナ | 46,500円 | - | - | 0.00% | - | 2.00倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム
