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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/29 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | +8.3 | +0.7% | 8,400 |
| 2004/11/26 | 1,233.3 | 1,233.3 | 1,225 | 1,225 | -8.3 | -0.7% | 8,400 |
| 2004/11/25 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 4,800 |
| 2004/11/24 | 1,225 | 1,233.3 | 1,225 | 1,233.3 | +8.3 | +0.7% | 10,800 |
| 2004/11/22 | 1,233.3 | 1,233.3 | 1,225 | 1,225 | -8.3 | -0.7% | 20,400 |
| 2004/11/19 | 1,225 | 1,233.3 | 1,225 | 1,233.3 | ±0 | ±0% | 3,600 |
| 2004/11/18 | 1,241.7 | 1,241.7 | 1,233.3 | 1,233.3 | -8.4 | -0.7% | 14,400 |
| 2004/11/17 | 1,216.7 | 1,241.7 | 1,216.7 | 1,241.7 | +16.7 | +1.4% | 10,800 |
| 2004/11/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 26,400 |
| 2004/11/15 | 1,208.3 | 1,233.3 | 1,208.3 | 1,225 | +16.7 | +1.4% | 16,800 |
| 2004/11/12 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 1,200 |
| 2004/11/11 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 1,200 |
| 2004/11/10 | 1,216.7 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 3,600 |
| 2004/11/09 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 6,000 |
| 2004/11/08 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 3,600 |
| 2004/11/05 | 1,216.7 | 1,216.7 | 1,208.3 | 1,216.7 | ±0 | ±0% | 7,200 |
| 2004/11/04 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 6,000 |
| 2004/11/02 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 3,600 |
| 2004/11/01 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 3,600 |
| 2004/10/29 | 1,208.3 | 1,216.7 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 12,000 |
| 2004/10/28 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 6,000 |
| 2004/10/27 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 2,400 |
| 2004/10/26 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +8.3 | +0.7% | 8,400 |
| 2004/10/25 | 1,216.7 | 1,216.7 | 1,200 | 1,200 | -8.3 | -0.7% | 8,400 |
| 2004/10/22 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 24,000 |
| 2004/10/21 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -16.7 | -1.4% | 2,400 |
| 2004/10/20 | 1,208.3 | 1,225 | 1,208.3 | 1,225 | +8.3 | +0.7% | 12,000 |
| 2004/10/19 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | - | - | 3,600 |
| 2004/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/14 | 1,216.7 | 1,225 | 1,216.7 | 1,216.7 | ±0 | ±0% | 4,800 |
| 2004/10/13 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | - | - | 2,400 |
| 2004/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/08 | 1,250 | 1,250 | 1,233.3 | 1,233.3 | +25 | +2.1% | 8,400 |
| 2004/10/07 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 1,200 |
5051～
5100
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 | 255,100円 | +0.9% | -43.2% | 1.76% | 35.61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 | 91,400円 | +4.6% | -56.2% | 2.74% | 16.49倍 | 2.19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 | 113,200円 | +6.2% | +6.2% | 2.08% | 8.61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 | 136,000円 | +12.4% | +2.8% | 2.94% | 12.40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 | 92,500円 | +8.9% | +7.8% | 4.76% | 21.32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
