！決算発表予定日 2024/05/10
2805東証S信用
業種 食料品
エスビー食品 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,575 (24/02/02) | 3,500 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,575 (24/02/02) | 4,110 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,185 | 4,575 | 4,110 | 4,530 | +390 | +9.4 | 916,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,485 | 4,210 | 3,450 | 4,140 | +665 | +19.1 | 1,311,600 |
| 2022 | 3,780 | 3,790 | 3,420 | 3,475 | -305 | -8.1 | 1,061,400 |
| 2021 | 4,575 | 4,965 | 3,720 | 3,780 | -790 | -17.3 | 1,121,100 |
| 2020 | 4,230 | 5,090 | 3,765 | 4,570 | +335 | +7.9 | 1,096,600 |
| 2019 | 4,125 | 4,275 | 3,780 | 4,235 | +110 | +2.7 | 477,600 |
| 2018 | 5,715 | 6,650 | 3,970 | 4,125 | -1,710 | -29.3 | 1,340,700 |
| 2017 | 2,500 | 5,965 | 2,500 | 5,835 | +3,340 | +133.9 | 1,777,600 |
| 2016 | 2,450 | 2,600 | 2,247 | 2,495 | +15 | +0.6 | 659,400 |
| 2015 | 2,172 | 2,705 | 2,150 | 2,480 | +308 | +14.2 | 824,800 |
| 2014 | 1,855 | 2,225 | 1,845 | 2,172 | +332 | +18.0 | 766,400 |
| 2013 | 1,747 | 1,972 | 1,717 | 1,840 | +95 | +5.4 | 856,800 |
| 2012 | 1,700 | 1,847 | 1,685 | 1,745 | +33 | +1.9 | 373,400 |
| 2011 | 2,032 | 2,050 | 1,675 | 1,712 | -335 | -16.4 | 354,600 |
| 2010 | 2,050 | 2,275 | 1,900 | 2,047 | -8 | -0.4 | 235,800 |
| 2009 | 1,997 | 2,225 | 1,950 | 2,055 | +68 | +3.4 | 200,400 |
| 2008 | 2,290 | 2,375 | 1,875 | 1,987 | -315 | -13.7 | 171,200 |
| 2007 | 2,475 | 2,495 | 2,220 | 2,302 | -153 | -6.2 | 333,400 |
| 2006 | 2,375 | 2,575 | 2,247 | 2,455 | +120 | +5.1 | 327,600 |
| 2005 | 1,887 | 2,397 | 1,880 | 2,335 | +448 | +23.7 | 581,600 |
| 2004 | 1,675 | 1,975 | 1,652 | 1,887 | +212 | +12.7 | 286,200 |
| 2003 | 1,425 | 1,687 | 1,425 | 1,675 | +300 | +21.8 | 230,000 |
| 2002 | 1,422 | 1,525 | 1,275 | 1,375 | -75 | -5.2 | 179,800 |
| 2001 | 1,400 | 1,525 | 1,350 | 1,450 | 0 | 0.0 | 118,800 |
| 2000 | 1,437 | 1,500 | 1,250 | 1,450 | 0 | 0.0 | 149,200 |
| 1999 | 1,275 | 1,712 | 1,225 | 1,450 | +200 | +16.0 | 353,200 |
| 1998 | 1,175 | 1,437 | 1,137 | 1,250 | +125 | +11.1 | 509,600 |
| 1997 | 2,575 | 2,750 | 1,125 | 1,125 | -1,400 | -55.5 | 410,800 |
| 1996 | 2,775 | 3,375 | 2,525 | 2,525 | -250 | -9.0 | 371,600 |
| 1995 | 3,400 | 3,400 | 2,450 | 2,775 | -625 | -18.4 | 614,000 |
| 1994 | 4,050 | 4,325 | 3,325 | 3,400 | -625 | -15.5 | 1,416,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて