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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,560 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 2,200 |
| 2023/06/19 | 3,560 | 3,560 | 3,545 | 3,560 | +10 | +0.3% | 5,400 |
| 2023/06/16 | 3,555 | 3,555 | 3,535 | 3,550 | -5 | -0.1% | 9,400 |
| 2023/06/15 | 3,560 | 3,565 | 3,550 | 3,555 | -5 | -0.1% | 2,900 |
| 2023/06/14 | 3,555 | 3,570 | 3,550 | 3,560 | +5 | +0.1% | 4,600 |
| 2023/06/13 | 3,570 | 3,570 | 3,555 | 3,555 | -5 | -0.1% | 2,400 |
| 2023/06/12 | 3,565 | 3,565 | 3,555 | 3,560 | ±0 | ±0% | 2,800 |
| 2023/06/09 | 3,560 | 3,565 | 3,555 | 3,560 | ±0 | ±0% | 2,900 |
| 2023/06/08 | 3,560 | 3,570 | 3,550 | 3,560 | ±0 | ±0% | 2,300 |
| 2023/06/07 | 3,575 | 3,585 | 3,550 | 3,560 | -10 | -0.3% | 5,500 |
| 2023/06/06 | 3,555 | 3,570 | 3,555 | 3,570 | +15 | +0.4% | 2,000 |
| 2023/06/05 | 3,565 | 3,580 | 3,555 | 3,555 | -5 | -0.1% | 4,900 |
| 2023/06/02 | 3,545 | 3,560 | 3,535 | 3,560 | +25 | +0.7% | 4,100 |
| 2023/06/01 | 3,540 | 3,550 | 3,535 | 3,535 | ±0 | ±0% | 1,700 |
| 2023/05/31 | 3,550 | 3,550 | 3,535 | 3,535 | -5 | -0.1% | 3,000 |
| 2023/05/30 | 3,540 | 3,550 | 3,540 | 3,540 | ±0 | ±0% | 2,700 |
| 2023/05/29 | 3,550 | 3,550 | 3,530 | 3,540 | +15 | +0.4% | 3,500 |
| 2023/05/26 | 3,540 | 3,550 | 3,525 | 3,525 | -5 | -0.1% | 3,800 |
| 2023/05/25 | 3,535 | 3,535 | 3,530 | 3,530 | -5 | -0.1% | 1,600 |
| 2023/05/24 | 3,535 | 3,545 | 3,530 | 3,535 | ±0 | ±0% | 4,000 |
| 2023/05/23 | 3,545 | 3,550 | 3,530 | 3,535 | -5 | -0.1% | 5,700 |
| 2023/05/22 | 3,550 | 3,555 | 3,535 | 3,540 | -5 | -0.1% | 5,600 |
| 2023/05/19 | 3,565 | 3,565 | 3,545 | 3,545 | +5 | +0.1% | 1,900 |
| 2023/05/18 | 3,570 | 3,570 | 3,540 | 3,540 | -10 | -0.3% | 3,700 |
| 2023/05/17 | 3,550 | 3,580 | 3,540 | 3,550 | ±0 | ±0% | 4,800 |
| 2023/05/16 | 3,570 | 3,575 | 3,550 | 3,550 | -15 | -0.4% | 3,900 |
| 2023/05/15 | 3,615 | 3,615 | 3,540 | 3,565 | ±0 | ±0% | 7,800 |
| 2023/05/12 | 3,545 | 3,570 | 3,545 | 3,565 | +20 | +0.6% | 4,100 |
| 2023/05/11 | 3,545 | 3,545 | 3,525 | 3,545 | +20 | +0.6% | 5,600 |
| 2023/05/10 | 3,620 | 3,630 | 3,500 | 3,525 | -105 | -2.9% | 41,300 |
| 2023/05/09 | 3,650 | 3,660 | 3,630 | 3,630 | -25 | -0.7% | 7,900 |
| 2023/05/08 | 3,575 | 3,680 | 3,575 | 3,655 | +100 | +2.8% | 41,900 |
| 2023/05/02 | 3,550 | 3,555 | 3,550 | 3,555 | +5 | +0.1% | 2,500 |
| 2023/05/01 | 3,560 | 3,560 | 3,550 | 3,550 | ±0 | ±0% | 4,300 |
| 2023/04/28 | 3,555 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 3,700 |
| 2023/04/27 | 3,550 | 3,555 | 3,550 | 3,550 | ±0 | ±0% | 4,200 |
| 2023/04/26 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 4,400 |
| 2023/04/25 | 3,535 | 3,540 | 3,530 | 3,530 | -5 | -0.1% | 4,400 |
| 2023/04/24 | 3,550 | 3,550 | 3,535 | 3,535 | -15 | -0.4% | 5,000 |
| 2023/04/21 | 3,535 | 3,550 | 3,530 | 3,550 | +15 | +0.4% | 4,100 |
| 2023/04/20 | 3,540 | 3,540 | 3,525 | 3,535 | -5 | -0.1% | 2,400 |
| 2023/04/19 | 3,535 | 3,540 | 3,530 | 3,540 | ±0 | ±0% | 2,100 |
| 2023/04/18 | 3,540 | 3,540 | 3,535 | 3,540 | +5 | +0.1% | 4,700 |
| 2023/04/17 | 3,535 | 3,540 | 3,530 | 3,535 | ±0 | ±0% | 4,000 |
| 2023/04/14 | 3,530 | 3,535 | 3,525 | 3,535 | +10 | +0.3% | 5,400 |
| 2023/04/13 | 3,510 | 3,530 | 3,510 | 3,525 | ±0 | ±0% | 2,000 |
| 2023/04/12 | 3,510 | 3,530 | 3,510 | 3,525 | +15 | +0.4% | 4,800 |
| 2023/04/11 | 3,510 | 3,520 | 3,505 | 3,510 | +5 | +0.1% | 3,500 |
| 2023/04/10 | 3,530 | 3,530 | 3,505 | 3,505 | -5 | -0.1% | 2,200 |
| 2023/04/07 | 3,525 | 3,525 | 3,510 | 3,510 | -5 | -0.1% | 1,300 |
351～
400
件表示中 / 3585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 | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80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 |
| Ｊオイル | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86倍 | 0.69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 |
| 不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97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 |
| 日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.80倍 | 1.22倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
