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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 4,470 | 4,550 | 4,470 | 4,495 | +30 | +0.7% | 24,700 |
| 2024/06/24 | 4,455 | 4,490 | 4,455 | 4,465 | +10 | +0.2% | 5,700 |
| 2024/06/21 | 4,430 | 4,490 | 4,425 | 4,455 | +25 | +0.6% | 5,500 |
| 2024/06/20 | 4,420 | 4,430 | 4,420 | 4,430 | +10 | +0.2% | 900 |
| 2024/06/19 | 4,425 | 4,430 | 4,415 | 4,420 | -5 | -0.1% | 2,100 |
| 2024/06/18 | 4,390 | 4,435 | 4,390 | 4,425 | +35 | +0.8% | 4,000 |
| 2024/06/17 | 4,375 | 4,440 | 4,375 | 4,390 | +15 | +0.3% | 6,900 |
| 2024/06/14 | 4,365 | 4,405 | 4,365 | 4,375 | +10 | +0.2% | 4,900 |
| 2024/06/13 | 4,390 | 4,405 | 4,360 | 4,365 | -40 | -0.9% | 3,600 |
| 2024/06/12 | 4,440 | 4,440 | 4,400 | 4,405 | -25 | -0.6% | 2,700 |
| 2024/06/11 | 4,435 | 4,450 | 4,430 | 4,430 | -5 | -0.1% | 2,300 |
| 2024/06/10 | 4,440 | 4,445 | 4,410 | 4,435 | +10 | +0.2% | 2,800 |
| 2024/06/07 | 4,410 | 4,435 | 4,395 | 4,425 | +15 | +0.3% | 3,400 |
| 2024/06/06 | 4,470 | 4,470 | 4,375 | 4,410 | -50 | -1.1% | 8,500 |
| 2024/06/05 | 4,470 | 4,495 | 4,460 | 4,460 | -10 | -0.2% | 3,500 |
| 2024/06/04 | 4,445 | 4,500 | 4,445 | 4,470 | +25 | +0.6% | 5,700 |
| 2024/06/03 | 4,455 | 4,470 | 4,445 | 4,445 | -10 | -0.2% | 2,500 |
| 2024/05/31 | 4,480 | 4,490 | 4,455 | 4,455 | -10 | -0.2% | 7,500 |
| 2024/05/30 | 4,455 | 4,465 | 4,450 | 4,465 | +15 | +0.3% | 1,700 |
| 2024/05/29 | 4,450 | 4,470 | 4,445 | 4,450 | +5 | +0.1% | 2,200 |
| 2024/05/28 | 4,500 | 4,500 | 4,435 | 4,445 | -55 | -1.2% | 6,900 |
| 2024/05/27 | 4,460 | 4,505 | 4,430 | 4,500 | +40 | +0.9% | 11,600 |
| 2024/05/24 | 4,445 | 4,490 | 4,445 | 4,460 | +15 | +0.3% | 3,600 |
| 2024/05/23 | 4,500 | 4,500 | 4,400 | 4,445 | -55 | -1.2% | 10,300 |
| 2024/05/22 | 4,475 | 4,500 | 4,460 | 4,500 | +25 | +0.6% | 4,300 |
| 2024/05/21 | 4,480 | 4,505 | 4,460 | 4,475 | -5 | -0.1% | 13,200 |
| 2024/05/20 | 4,495 | 4,500 | 4,415 | 4,480 | -20 | -0.4% | 13,600 |
| 2024/05/17 | 4,500 | 4,530 | 4,485 | 4,500 | -15 | -0.3% | 3,400 |
| 2024/05/16 | 4,545 | 4,545 | 4,470 | 4,515 | -40 | -0.9% | 7,400 |
| 2024/05/15 | 4,550 | 4,555 | 4,530 | 4,555 | +5 | +0.1% | 1,600 |
| 2024/05/14 | 4,495 | 4,550 | 4,495 | 4,550 | +25 | +0.6% | 5,500 |
| 2024/05/13 | 4,475 | 4,525 | 4,375 | 4,525 | +5 | +0.1% | 18,600 |
| 2024/05/10 | 4,505 | 4,535 | 4,500 | 4,520 | +15 | +0.3% | 6,300 |
| 2024/05/09 | 4,490 | 4,510 | 4,465 | 4,505 | +15 | +0.3% | 2,900 |
| 2024/05/08 | 4,500 | 4,525 | 4,465 | 4,490 | -30 | -0.7% | 3,900 |
| 2024/05/07 | 4,500 | 4,520 | 4,465 | 4,520 | +15 | +0.3% | 5,800 |
| 2024/05/02 | 4,535 | 4,535 | 4,495 | 4,505 | -30 | -0.7% | 4,600 |
| 2024/05/01 | 4,535 | 4,535 | 4,525 | 4,535 | -10 | -0.2% | 3,900 |
| 2024/04/30 | 4,530 | 4,545 | 4,500 | 4,545 | +15 | +0.3% | 3,500 |
| 2024/04/26 | 4,490 | 4,540 | 4,490 | 4,530 | +20 | +0.4% | 3,500 |
| 2024/04/25 | 4,520 | 4,530 | 4,510 | 4,510 | -10 | -0.2% | 1,800 |
| 2024/04/24 | 4,530 | 4,535 | 4,490 | 4,520 | +15 | +0.3% | 4,300 |
| 2024/04/23 | 4,530 | 4,535 | 4,480 | 4,505 | -25 | -0.6% | 1,400 |
| 2024/04/22 | 4,510 | 4,530 | 4,480 | 4,530 | +75 | +1.7% | 3,700 |
| 2024/04/19 | 4,530 | 4,545 | 4,450 | 4,455 | -80 | -1.8% | 4,800 |
| 2024/04/18 | 4,515 | 4,545 | 4,500 | 4,535 | +20 | +0.4% | 4,800 |
| 2024/04/17 | 4,525 | 4,535 | 4,450 | 4,515 | -10 | -0.2% | 5,800 |
| 2024/04/16 | 4,525 | 4,530 | 4,505 | 4,525 | +5 | +0.1% | 2,800 |
| 2024/04/15 | 4,475 | 4,545 | 4,475 | 4,520 | ±0 | ±0% | 4,900 |
| 2024/04/12 | 4,490 | 4,560 | 4,470 | 4,520 | +30 | +0.7% | 35,700 |
301～
350
件表示中 / 3784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 | 344,500円 | +2.8% | +1.6% | 1.39% | 10.96倍 | 1.04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 | 210,100円 | +7.3% | +3.1% | 1.48% | 26.83倍 | 4.95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 |
| 亀田菓 | 431,000円 | +33.2% | +4.1% | 1.35% | 3.75倍 | 1.20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 | 297,000円 | +4.6% | -4.4% | 3.70% | 10.73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 | 273,500円 | +6.9% | +33.1% | 3.80% | 19.25倍 | 0.72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
