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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 848 | 848 | 848 | 848 | ±0 | ±0% | 500 |
| 2010/07/01 | 831 | 848 | 831 | 848 | +8 | +1% | 2,500 |
| 2010/06/30 | 846 | 846 | 840 | 840 | -15 | -1.8% | 2,500 |
| 2010/06/29 | 855 | 855 | 855 | 855 | -3 | -0.3% | 2,500 |
| 2010/06/28 | 846 | 858 | 846 | 858 | +12 | +1.4% | 4,500 |
| 2010/06/25 | 846 | 846 | 846 | 846 | +1 | +0.1% | 500 |
| 2010/06/24 | 845 | 845 | 845 | 845 | +5 | +0.6% | 500 |
| 2010/06/23 | 843 | 843 | 840 | 840 | - | - | 2,500 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 848 | 848 | 848 | 848 | +9 | +1.1% | 1,000 |
| 2010/06/17 | 839 | 839 | 839 | 839 | -10 | -1.2% | 500 |
| 2010/06/16 | 854 | 854 | 849 | 849 | +6 | +0.7% | 1,500 |
| 2010/06/15 | 843 | 843 | 830 | 843 | +1 | +0.1% | 4,000 |
| 2010/06/14 | 840 | 842 | 840 | 842 | ±0 | ±0% | 2,500 |
| 2010/06/11 | 843 | 843 | 842 | 842 | -2 | -0.2% | 1,500 |
| 2010/06/10 | 840 | 844 | 840 | 844 | +3 | +0.4% | 2,000 |
| 2010/06/09 | 841 | 841 | 841 | 841 | +1 | +0.1% | 500 |
| 2010/06/08 | 832 | 840 | 832 | 840 | +5 | +0.6% | 1,500 |
| 2010/06/07 | 835 | 835 | 835 | 835 | -5 | -0.6% | 500 |
| 2010/06/04 | 835 | 840 | 835 | 840 | +3 | +0.4% | 2,000 |
| 2010/06/03 | 840 | 840 | 837 | 837 | -3 | -0.4% | 1,000 |
| 2010/06/02 | 835 | 840 | 835 | 840 | +6 | +0.7% | 2,000 |
| 2010/06/01 | 834 | 834 | 834 | 834 | +9 | +1.1% | 500 |
| 2010/05/31 | 840 | 840 | 825 | 825 | -15 | -1.8% | 1,000 |
| 2010/05/28 | 826 | 840 | 825 | 840 | +5 | +0.6% | 3,500 |
| 2010/05/27 | 835 | 835 | 835 | 835 | ±0 | ±0% | 500 |
| 2010/05/26 | 835 | 835 | 825 | 835 | -5 | -0.6% | 4,000 |
| 2010/05/25 | 848 | 848 | 840 | 840 | -8 | -0.9% | 1,500 |
| 2010/05/24 | 858 | 858 | 848 | 848 | -10 | -1.2% | 4,500 |
| 2010/05/21 | 827 | 858 | 826 | 858 | +28 | +3.4% | 2,000 |
| 2010/05/20 | 841 | 841 | 830 | 830 | -20 | -2.4% | 2,000 |
| 2010/05/19 | 840 | 850 | 830 | 850 | ±0 | ±0% | 4,500 |
| 2010/05/18 | 856 | 856 | 850 | 850 | -9 | -1% | 1,500 |
| 2010/05/17 | 852 | 859 | 850 | 859 | -1 | -0.1% | 2,500 |
| 2010/05/14 | 857 | 860 | 857 | 860 | +3 | +0.4% | 1,000 |
| 2010/05/13 | 856 | 857 | 856 | 857 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 842 | 850 | 842 | 845 | -5 | -0.6% | 3,000 |
| 2010/05/10 | 850 | 850 | 850 | 850 | ±0 | ±0% | 500 |
| 2010/05/07 | 841 | 850 | 840 | 850 | -5 | -0.6% | 2,500 |
| 2010/05/06 | 859 | 859 | 855 | 855 | -6 | -0.7% | 1,500 |
| 2010/04/30 | 861 | 869 | 861 | 861 | +5 | +0.6% | 3,000 |
| 2010/04/28 | 856 | 856 | 856 | 856 | ±0 | ±0% | 1,500 |
| 2010/04/27 | 856 | 862 | 856 | 856 | -9 | -1% | 4,000 |
| 2010/04/26 | 861 | 865 | 861 | 865 | +5 | +0.6% | 1,000 |
| 2010/04/23 | 860 | 860 | 860 | 860 | ±0 | ±0% | 4,500 |
| 2010/04/22 | 855 | 860 | 855 | 860 | ±0 | ±0% | 1,000 |
| 2010/04/21 | 860 | 860 | 856 | 860 | - | - | 2,500 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
件表示中 / 3713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 | 299,200円 | +2.8% | +1.6% | 1.60% | 9.51倍 | 0.90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 |
| Ｓ Ｆｏｏｄｓ | 260,800円 | +6.9% | +33.1% | 3.99% | 18.34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 | 370,000円 | -2.2% | -0.2% | 1.57% | 19.50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 | 261,200円 | +4.6% | -4.4% | 4.21% | 9.51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 |
| ウェルネオ | 225,000円 | +17.4% | +1.5% | 4.80% | 12.40倍 | 1.00倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
