エバラ食品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,557.5 | 1,557.5 | 1,500 | 1,512.5 | +138.3 | +10.1% | 85,200 |
| 2005/02/10 | 1,370.8 | 1,374.2 | 1,366.7 | 1,374.2 | ±0 | ±0% | 9,600 |
| 2005/02/09 | 1,370.8 | 1,375 | 1,358.3 | 1,374.2 | +7.5 | +0.5% | 7,200 |
| 2005/02/08 | 1,350 | 1,375 | 1,350 | 1,366.7 | +16.7 | +1.2% | 9,600 |
| 2005/02/07 | 1,358.3 | 1,358.3 | 1,350 | 1,350 | -8.3 | -0.6% | 10,800 |
| 2005/02/04 | 1,333.3 | 1,358.3 | 1,332.5 | 1,358.3 | +26.6 | +2% | 19,200 |
| 2005/02/03 | 1,331.7 | 1,331.7 | 1,331.7 | 1,331.7 | +10.9 | +0.8% | 1,200 |
| 2005/02/02 | 1,333.3 | 1,333.3 | 1,317.5 | 1,320.8 | +1.6 | +0.1% | 15,600 |
| 2005/02/01 | 1,312.5 | 1,319.2 | 1,308.3 | 1,319.2 | +6.7 | +0.5% | 12,000 |
| 2005/01/31 | 1,312.5 | 1,316.7 | 1,312.5 | 1,312.5 | +4.2 | +0.3% | 7,200 |
| 2005/01/28 | 1,308.3 | 1,308.3 | 1,304.2 | 1,308.3 | ±0 | ±0% | 7,200 |
| 2005/01/27 | 1,304.2 | 1,308.3 | 1,304.2 | 1,308.3 | +8.3 | +0.6% | 13,200 |
| 2005/01/26 | 1,291.7 | 1,300 | 1,291.7 | 1,300 | +10.8 | +0.8% | 26,400 |
| 2005/01/25 | 1,287.5 | 1,291.7 | 1,287.5 | 1,289.2 | +0.9 | +0.1% | 6,000 |
| 2005/01/24 | 1,291.7 | 1,291.7 | 1,287.5 | 1,288.3 | +0.8 | +0.1% | 8,400 |
| 2005/01/21 | 1,291.7 | 1,291.7 | 1,287.5 | 1,287.5 | +0.8 | +0.1% | 6,000 |
| 2005/01/20 | 1,291.7 | 1,295.8 | 1,286.7 | 1,286.7 | -13.3 | -1% | 13,200 |
| 2005/01/19 | 1,291.7 | 1,300 | 1,288.3 | 1,300 | +10 | +0.8% | 4,800 |
| 2005/01/18 | 1,306.7 | 1,306.7 | 1,290 | 1,290 | -16.7 | -1.3% | 10,800 |
| 2005/01/17 | 1,287.5 | 1,306.7 | 1,285 | 1,306.7 | +19.2 | +1.5% | 9,600 |
| 2005/01/14 | 1,285 | 1,291.7 | 1,285 | 1,287.5 | -20 | -1.5% | 8,400 |
| 2005/01/13 | 1,307.5 | 1,308.3 | 1,295.8 | 1,307.5 | ±0 | ±0% | 10,800 |
| 2005/01/12 | 1,306.7 | 1,307.5 | 1,306.7 | 1,307.5 | +0.8 | +0.1% | 8,400 |
| 2005/01/11 | 1,308.3 | 1,308.3 | 1,291.7 | 1,306.7 | +23.4 | +1.8% | 9,600 |
| 2005/01/07 | 1,275.8 | 1,283.3 | 1,275 | 1,283.3 | ±0 | ±0% | 7,200 |
| 2005/01/06 | 1,266.7 | 1,283.3 | 1,266.7 | 1,283.3 | +8.3 | +0.7% | 10,800 |
| 2005/01/05 | 1,270.8 | 1,279.2 | 1,270.8 | 1,275 | +6.7 | +0.5% | 10,800 |
| 2005/01/04 | 1,269.2 | 1,269.2 | 1,268.3 | 1,268.3 | ±0 | ±0% | 2,400 |
| 2004/12/30 | 1,268.3 | 1,268.3 | 1,268.3 | 1,268.3 | +0.8 | +0.1% | 1,200 |
| 2004/12/29 | 1,266.7 | 1,270.8 | 1,266.7 | 1,267.5 | +3.3 | +0.3% | 14,400 |
| 2004/12/28 | 1,264.2 | 1,266.7 | 1,264.2 | 1,264.2 | +1.7 | +0.1% | 10,800 |
| 2004/12/27 | 1,259.2 | 1,264.2 | 1,258.3 | 1,262.5 | +4.2 | +0.3% | 8,400 |
| 2004/12/24 | 1,241.7 | 1,258.3 | 1,241.7 | 1,258.3 | +8.3 | +0.7% | 15,600 |
| 2004/12/22 | 1,250.8 | 1,250.8 | 1,250 | 1,250 | ±0 | ±0% | 7,200 |
| 2004/12/21 | 1,241.7 | 1,250 | 1,241.7 | 1,250 | +8.3 | +0.7% | 24,000 |
| 2004/12/20 | 1,241.7 | 1,241.7 | 1,241.7 | 1,241.7 | ±0 | ±0% | 3,600 |
| 2004/12/17 | 1,233.3 | 1,241.7 | 1,233.3 | 1,241.7 | +16.7 | +1.4% | 3,600 |
| 2004/12/16 | 1,225 | 1,233.3 | 1,225 | 1,225 | -8.3 | -0.7% | 6,000 |
| 2004/12/15 | 1,233.3 | 1,241.7 | 1,233.3 | 1,233.3 | -8.4 | -0.7% | 4,800 |
| 2004/12/14 | 1,233.3 | 1,241.7 | 1,233.3 | 1,241.7 | ±0 | ±0% | 2,400 |
| 2004/12/13 | 1,241.7 | 1,241.7 | 1,241.7 | 1,241.7 | ±0 | ±0% | 3,600 |
| 2004/12/10 | 1,233.3 | 1,241.7 | 1,233.3 | 1,241.7 | ±0 | ±0% | 4,800 |
| 2004/12/09 | 1,241.7 | 1,241.7 | 1,241.7 | 1,241.7 | - | - | 4,800 |
| 2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 10,800 |
| 2004/12/06 | 1,233.3 | 1,250 | 1,233.3 | 1,250 | +16.7 | +1.4% | 7,200 |
| 2004/12/03 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 3,600 |
| 2004/12/02 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 4,800 |
| 2004/12/01 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 4,800 |
| 2004/11/30 | 1,225 | 1,233.3 | 1,225 | 1,233.3 | ±0 | ±0% | 7,200 |
4951～
5000
件表示中 / 5256件
類似銘柄と比較する
現在ご覧いただいている「エバラ食品」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 |
|---|---|---|---|---|---|---|---|---|
| エバラ食品 | 264,200円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| フジ日本 | 104,100円 | +3.2% | -9.6% | 3.27% | 11.61倍 | 1.12倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| ファーマフーズ | 91,700円 | +4.6% | -56.2% | 2.73% | 16.65倍 | 2.21倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| 紀文食品 | 107,400円 | +4.0% | -4.2% | 1.86% | 8.59倍 | 1.32倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ブルドック | 173,200円 | +3.9% | +3.9% | 2.02% | 46.53倍 | 1.08倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
