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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 3,815 | 3,840 | 3,755 | 3,795 | -5 | -0.1% | 4,200 |
| 2023/10/12 | 3,835 | 3,840 | 3,800 | 3,800 | -25 | -0.7% | 2,200 |
| 2023/10/11 | 3,885 | 3,885 | 3,810 | 3,825 | -30 | -0.8% | 2,400 |
| 2023/10/10 | 3,845 | 3,885 | 3,825 | 3,855 | +40 | +1% | 5,500 |
| 2023/10/06 | 3,775 | 3,830 | 3,775 | 3,815 | +10 | +0.3% | 5,900 |
| 2023/10/05 | 3,730 | 3,835 | 3,730 | 3,805 | +85 | +2.3% | 5,700 |
| 2023/10/04 | 3,765 | 3,815 | 3,710 | 3,720 | -135 | -3.5% | 9,200 |
| 2023/10/03 | 3,870 | 3,870 | 3,725 | 3,855 | -15 | -0.4% | 16,900 |
| 2023/10/02 | 3,900 | 3,900 | 3,800 | 3,870 | -60 | -1.5% | 11,700 |
| 2023/09/29 | 3,895 | 3,930 | 3,895 | 3,930 | +40 | +1% | 8,200 |
| 2023/09/28 | 3,865 | 3,890 | 3,860 | 3,890 | -40 | -1% | 5,100 |
| 2023/09/27 | 3,935 | 3,940 | 3,930 | 3,930 | -5 | -0.1% | 7,200 |
| 2023/09/26 | 3,900 | 3,935 | 3,900 | 3,935 | +40 | +1% | 10,800 |
| 2023/09/25 | 3,880 | 3,895 | 3,865 | 3,895 | +35 | +0.9% | 7,500 |
| 2023/09/22 | 3,845 | 3,870 | 3,820 | 3,860 | +10 | +0.3% | 10,500 |
| 2023/09/21 | 3,800 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 13,200 |
| 2023/09/20 | 3,795 | 3,800 | 3,790 | 3,800 | +5 | +0.1% | 3,100 |
| 2023/09/19 | 3,795 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 6,500 |
| 2023/09/15 | 3,795 | 3,795 | 3,760 | 3,775 | +5 | +0.1% | 5,800 |
| 2023/09/14 | 3,780 | 3,790 | 3,765 | 3,770 | +5 | +0.1% | 6,900 |
| 2023/09/13 | 3,760 | 3,775 | 3,750 | 3,765 | +5 | +0.1% | 4,700 |
| 2023/09/12 | 3,760 | 3,785 | 3,750 | 3,760 | ±0 | ±0% | 8,600 |
| 2023/09/11 | 3,795 | 3,795 | 3,760 | 3,760 | -35 | -0.9% | 7,100 |
| 2023/09/08 | 3,795 | 3,795 | 3,785 | 3,795 | ±0 | ±0% | 4,900 |
| 2023/09/07 | 3,790 | 3,795 | 3,785 | 3,795 | +10 | +0.3% | 5,500 |
| 2023/09/06 | 3,785 | 3,785 | 3,780 | 3,785 | +5 | +0.1% | 4,000 |
| 2023/09/05 | 3,780 | 3,785 | 3,775 | 3,780 | +5 | +0.1% | 2,900 |
| 2023/09/04 | 3,775 | 3,780 | 3,775 | 3,775 | +5 | +0.1% | 2,900 |
| 2023/09/01 | 3,770 | 3,770 | 3,760 | 3,770 | +15 | +0.4% | 3,100 |
| 2023/08/31 | 3,760 | 3,770 | 3,755 | 3,755 | -5 | -0.1% | 3,500 |
| 2023/08/30 | 3,750 | 3,760 | 3,730 | 3,760 | +25 | +0.7% | 3,500 |
| 2023/08/29 | 3,735 | 3,745 | 3,725 | 3,735 | ±0 | ±0% | 4,400 |
| 2023/08/28 | 3,760 | 3,760 | 3,725 | 3,735 | -15 | -0.4% | 4,100 |
| 2023/08/25 | 3,740 | 3,750 | 3,730 | 3,750 | +10 | +0.3% | 2,600 |
| 2023/08/24 | 3,760 | 3,770 | 3,725 | 3,740 | -20 | -0.5% | 6,000 |
| 2023/08/23 | 3,755 | 3,765 | 3,750 | 3,760 | +5 | +0.1% | 2,200 |
| 2023/08/22 | 3,785 | 3,785 | 3,755 | 3,755 | -5 | -0.1% | 3,300 |
| 2023/08/21 | 3,755 | 3,785 | 3,755 | 3,760 | +5 | +0.1% | 4,000 |
| 2023/08/18 | 3,735 | 3,785 | 3,730 | 3,755 | -5 | -0.1% | 4,800 |
| 2023/08/17 | 3,795 | 3,795 | 3,745 | 3,760 | -35 | -0.9% | 6,600 |
| 2023/08/16 | 3,800 | 3,800 | 3,785 | 3,795 | ±0 | ±0% | 3,400 |
| 2023/08/15 | 3,790 | 3,795 | 3,770 | 3,795 | +5 | +0.1% | 3,000 |
| 2023/08/14 | 3,800 | 3,800 | 3,780 | 3,790 | -5 | -0.1% | 5,400 |
| 2023/08/10 | 3,780 | 3,795 | 3,750 | 3,795 | +15 | +0.4% | 8,500 |
| 2023/08/09 | 3,775 | 3,780 | 3,765 | 3,780 | +5 | +0.1% | 2,200 |
| 2023/08/08 | 3,780 | 3,790 | 3,770 | 3,775 | -15 | -0.4% | 4,700 |
| 2023/08/07 | 3,750 | 3,795 | 3,750 | 3,790 | +40 | +1.1% | 13,200 |
| 2023/08/04 | 3,720 | 3,750 | 3,720 | 3,750 | +15 | +0.4% | 8,700 |
| 2023/08/03 | 3,730 | 3,735 | 3,710 | 3,735 | +5 | +0.1% | 11,100 |
| 2023/08/02 | 3,700 | 3,740 | 3,700 | 3,730 | +30 | +0.8% | 20,400 |
401～
450
件表示中 / 3714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 | 303,000円 | +2.8% | +1.6% | 1.58% | 9.64倍 | 0.91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 | 261,600円 | +6.9% | +33.1% | 3.98% | 18.40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 | 369,000円 | -2.2% | -0.2% | 1.57% | 19.45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 | 260,700円 | +4.6% | -4.4% | 4.22% | 9.49倍 | 0.99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 | 228,100円 | +17.4% | +1.5% | 4.73% | 12.57倍 | 1.02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
