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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,166.7 | 1,166.7 | 1,158.3 | 1,158.3 | -8.4 | -0.7% | 4,800 |
| 2004/08/09 | 1,175 | 1,183.3 | 1,166.7 | 1,166.7 | +16.7 | +1.5% | 57,600 |
| 2004/08/06 | 1,150 | 1,150 | 1,141.7 | 1,150 | ±0 | ±0% | 3,600 |
| 2004/08/05 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | +8.3 | +0.7% | 3,600 |
| 2004/08/04 | 1,150 | 1,158.3 | 1,133.3 | 1,141.7 | -8.3 | -0.7% | 15,600 |
| 2004/08/03 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | -8.3 | -0.7% | 3,600 |
| 2004/08/02 | 1,166.7 | 1,166.7 | 1,158.3 | 1,158.3 | ±0 | ±0% | 3,600 |
| 2004/07/30 | 1,158.3 | 1,158.3 | 1,158.3 | 1,158.3 | -8.4 | -0.7% | 1,200 |
| 2004/07/29 | 1,158.3 | 1,166.7 | 1,150 | 1,166.7 | +8.4 | +0.7% | 24,000 |
| 2004/07/28 | 1,141.7 | 1,158.3 | 1,141.7 | 1,158.3 | +16.6 | +1.5% | 4,800 |
| 2004/07/27 | 1,158.3 | 1,158.3 | 1,141.7 | 1,141.7 | -41.6 | -3.5% | 7,200 |
| 2004/07/26 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | +33.3 | +2.9% | 19,200 |
| 2004/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 13,200 |
| 2004/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/21 | 1,166.7 | 1,166.7 | 1,150 | 1,150 | -25 | -2.1% | 7,200 |
| 2004/07/20 | 1,150 | 1,175 | 1,150 | 1,175 | +16.7 | +1.4% | 15,600 |
| 2004/07/16 | 1,150 | 1,158.3 | 1,141.7 | 1,158.3 | +25 | +2.2% | 8,400 |
| 2004/07/15 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 1,200 |
| 2004/07/14 | 1,150 | 1,150 | 1,141.7 | 1,141.7 | -8.3 | -0.7% | 3,600 |
| 2004/07/13 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | -8.3 | -0.7% | 4,800 |
| 2004/07/12 | 1,150 | 1,158.3 | 1,150 | 1,158.3 | ±0 | ±0% | 2,400 |
| 2004/07/09 | 1,175 | 1,175 | 1,158.3 | 1,158.3 | +8.3 | +0.7% | 22,800 |
| 2004/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2004/07/07 | 1,183.3 | 1,183.3 | 1,141.7 | 1,150 | -16.7 | -1.4% | 14,400 |
| 2004/07/06 | 1,158.3 | 1,166.7 | 1,158.3 | 1,166.7 | +41.7 | +3.7% | 21,600 |
| 2004/07/05 | 1,133.3 | 1,133.3 | 1,125 | 1,125 | -8.3 | -0.7% | 10,800 |
| 2004/07/02 | 1,133.3 | 1,133.3 | 1,125 | 1,133.3 | ±0 | ±0% | 12,000 |
| 2004/07/01 | 1,141.7 | 1,141.7 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 8,400 |
| 2004/06/30 | 1,116.7 | 1,150 | 1,108.3 | 1,141.7 | +25 | +2.2% | 42,000 |
| 2004/06/29 | 1,108.3 | 1,116.7 | 1,108.3 | 1,116.7 | +8.4 | +0.8% | 8,400 |
| 2004/06/28 | 1,116.7 | 1,116.7 | 1,108.3 | 1,108.3 | +8.3 | +0.8% | 24,000 |
| 2004/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | +8.3 | +0.8% | 10,800 |
| 2004/06/24 | 1,100 | 1,100 | 1,091.7 | 1,091.7 | -8.3 | -0.8% | 3,600 |
| 2004/06/23 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +25 | +2.3% | 25,200 |
| 2004/06/22 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 13,200 |
| 2004/06/21 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 4,800 |
| 2004/06/18 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -8.4 | -0.8% | 9,600 |
| 2004/06/17 | 1,083.3 | 1,091.7 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 9,600 |
| 2004/06/16 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +8.3 | +0.8% | 27,600 |
| 2004/06/15 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 10,800 |
| 2004/06/14 | 1,075 | 1,083.3 | 1,075 | 1,075 | ±0 | ±0% | 25,200 |
| 2004/06/11 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 6,000 |
| 2004/06/10 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 9,600 |
| 2004/06/09 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 10,800 |
| 2004/06/08 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 16,800 |
| 2004/06/07 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 24,000 |
| 2004/06/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 10,800 |
| 2004/06/03 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 8,400 |
| 2004/06/02 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 13,200 |
| 2004/06/01 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -8.4 | -0.8% | 8,400 |
5151～
5200
件表示中 / 5332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 | 259,100円 | +0.9% | -43.2% | 1.74% | 36.21倍 | 0.74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 |
| 紀文食品 | 113,900円 | +6.2% | +6.2% | 2.06% | 8.67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 |
| ベースフード | 46,900円 | +14.3% | +111.4% | 0.00% | 100.00倍 | 24.14倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 鳥越粉 | 95,700円 | +8.9% | +7.8% | 4.60% | 22.07倍 | 0.63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 |
| イートアンドＨ | 211,500円 | +7.1% | +16.5% | 0.71% | 45.76倍 | 2.20倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
