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 |
|---|---|---|---|---|---|---|---|
| 2005/03/07 | 1,567.5 | 1,575 | 1,566.7 | 1,566.7 | +8.4 | +0.5% | 19,200 |
| 2005/03/04 | 1,550 | 1,558.3 | 1,550 | 1,558.3 | +8.3 | +0.5% | 6,000 |
| 2005/03/03 | 1,550 | 1,550 | 1,545.8 | 1,550 | ±0 | ±0% | 7,200 |
| 2005/03/02 | 1,558.3 | 1,558.3 | 1,533.3 | 1,550 | -8.3 | -0.5% | 18,000 |
| 2005/03/01 | 1,565.8 | 1,565.8 | 1,558.3 | 1,558.3 | -0.9 | -0.1% | 16,800 |
| 2005/02/28 | 1,567.5 | 1,567.5 | 1,559.2 | 1,559.2 | -7.5 | -0.5% | 10,800 |
| 2005/02/25 | 1,558.3 | 1,575 | 1,558.3 | 1,566.7 | +8.4 | +0.5% | 14,400 |
| 2005/02/24 | 1,575.8 | 1,576.7 | 1,558.3 | 1,558.3 | -16.7 | -1.1% | 25,200 |
| 2005/02/23 | 1,580.8 | 1,583.3 | 1,573.3 | 1,575 | -5 | -0.3% | 36,000 |
| 2005/02/22 | 1,559.2 | 1,583.3 | 1,559.2 | 1,580 | +21.7 | +1.4% | 18,000 |
| 2005/02/21 | 1,522.5 | 1,558.3 | 1,522.5 | 1,558.3 | +37.5 | +2.5% | 22,800 |
| 2005/02/18 | 1,512.5 | 1,520.8 | 1,512.5 | 1,520.8 | +4.1 | +0.3% | 10,800 |
| 2005/02/17 | 1,508.3 | 1,516.7 | 1,508.3 | 1,516.7 | +16.7 | +1.1% | 25,200 |
| 2005/02/16 | 1,483.3 | 1,508.3 | 1,470.8 | 1,500 | +8.3 | +0.6% | 78,000 |
| 2005/02/15 | 1,510.8 | 1,510.8 | 1,485 | 1,491.7 | -20.8 | -1.4% | 38,400 |
| 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 |
5001～
5050
件表示中 / 5321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 | 256,700円 | +0.9% | -43.2% | 1.75% | 35.83倍 | 0.73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 |
| ファーマフーズ | 93,500円 | +4.6% | -56.2% | 2.67% | 16.87倍 | 2.24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 | 113,600円 | +6.2% | +6.2% | 2.07% | 8.64倍 | 1.25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 |
| ＳＴＩフードＨ | 135,900円 | +12.4% | +2.8% | 2.94% | 12.39倍 | 2.88倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 鳥越粉 | 92,300円 | +8.9% | +7.8% | 4.77% | 21.27倍 | 0.60倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
