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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 4,400 | 4,435 | 4,375 | 4,375 | -20 | -0.5% | 6,000 |
| 2024/02/19 | 4,355 | 4,400 | 4,325 | 4,395 | +90 | +2.1% | 8,400 |
| 2024/02/16 | 4,260 | 4,340 | 4,260 | 4,305 | +55 | +1.3% | 12,800 |
| 2024/02/15 | 4,405 | 4,410 | 4,215 | 4,250 | -135 | -3.1% | 22,300 |
| 2024/02/14 | 4,495 | 4,495 | 4,355 | 4,385 | -125 | -2.8% | 11,500 |
| 2024/02/13 | 4,480 | 4,550 | 4,460 | 4,510 | +95 | +2.2% | 18,700 |
| 2024/02/09 | 4,325 | 4,450 | 4,320 | 4,415 | +85 | +2% | 30,000 |
| 2024/02/08 | 4,335 | 4,350 | 4,260 | 4,330 | +10 | +0.2% | 24,300 |
| 2024/02/07 | 4,320 | 4,340 | 4,285 | 4,320 | +20 | +0.5% | 12,800 |
| 2024/02/06 | 4,310 | 4,320 | 4,275 | 4,300 | -10 | -0.2% | 11,300 |
| 2024/02/05 | 4,400 | 4,420 | 4,265 | 4,310 | -30 | -0.7% | 38,500 |
| 2024/02/02 | 4,400 | 4,575 | 4,260 | 4,340 | +85 | +2% | 177,800 |
| 2024/02/01 | 4,275 | 4,280 | 4,220 | 4,255 | +10 | +0.2% | 24,100 |
| 2024/01/31 | 4,270 | 4,270 | 4,230 | 4,245 | -25 | -0.6% | 10,700 |
| 2024/01/30 | 4,280 | 4,285 | 4,245 | 4,270 | -5 | -0.1% | 14,500 |
| 2024/01/29 | 4,275 | 4,290 | 4,275 | 4,275 | ±0 | ±0% | 2,100 |
| 2024/01/26 | 4,275 | 4,290 | 4,265 | 4,275 | ±0 | ±0% | 3,300 |
| 2024/01/25 | 4,270 | 4,290 | 4,265 | 4,275 | +15 | +0.4% | 1,500 |
| 2024/01/24 | 4,285 | 4,295 | 4,260 | 4,260 | -25 | -0.6% | 4,200 |
| 2024/01/23 | 4,280 | 4,315 | 4,200 | 4,285 | +10 | +0.2% | 10,400 |
| 2024/01/22 | 4,300 | 4,300 | 4,250 | 4,275 | ±0 | ±0% | 5,200 |
| 2024/01/19 | 4,270 | 4,295 | 4,265 | 4,275 | +5 | +0.1% | 6,000 |
| 2024/01/18 | 4,245 | 4,280 | 4,235 | 4,270 | +45 | +1.1% | 10,400 |
| 2024/01/17 | 4,210 | 4,235 | 4,210 | 4,225 | +15 | +0.4% | 2,900 |
| 2024/01/16 | 4,175 | 4,225 | 4,175 | 4,210 | +30 | +0.7% | 6,900 |
| 2024/01/15 | 4,190 | 4,215 | 4,170 | 4,180 | -10 | -0.2% | 5,500 |
| 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 |
351～
400
件表示中 / 3749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 | 317,500円 | +2.8% | +1.6% | 1.51% | 10.10倍 | 0.96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 |
| ＤｙＤｏ | 270,700円 | +5.2% | +9.2% | 1.11% | 21.40倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 理ビタミン | 282,300円 | +4.6% | -4.4% | 3.90% | 10.25倍 | 1.06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 | 261,700円 | +6.9% | +33.1% | 3.97% | 18.42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 |
| カンロ | 167,100円 | +5.7% | +0.6% | 1.86% | 21.60倍 | 4.18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 |
市場注目の銘柄
チャート関連のコラム
