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 |
|---|---|---|---|---|---|---|---|
| 2004/03/25 | 1,125 | 1,141.7 | 1,125 | 1,141.7 | +25 | +2.2% | 60,000 |
| 2004/03/24 | 1,125 | 1,133.3 | 1,108.3 | 1,116.7 | +8.4 | +0.8% | 45,600 |
| 2004/03/23 | 1,108.3 | 1,116.7 | 1,108.3 | 1,108.3 | -8.4 | -0.8% | 25,200 |
| 2004/03/22 | 1,108.3 | 1,125 | 1,100 | 1,116.7 | +16.7 | +1.5% | 40,800 |
| 2004/03/19 | 1,108.3 | 1,108.3 | 1,083.3 | 1,100 | +8.3 | +0.8% | 27,600 |
| 2004/03/18 | 1,116.7 | 1,125 | 1,091.7 | 1,091.7 | -16.6 | -1.5% | 49,200 |
| 2004/03/17 | 1,075 | 1,108.3 | 1,075 | 1,108.3 | +33.3 | +3.1% | 75,600 |
| 2004/03/16 | 1,075 | 1,075 | 1,066.7 | 1,075 | +8.3 | +0.8% | 39,600 |
| 2004/03/15 | 1,075 | 1,075 | 1,066.7 | 1,066.7 | ±0 | ±0% | 24,000 |
| 2004/03/12 | 1,075 | 1,075 | 1,058.3 | 1,066.7 | -16.6 | -1.5% | 31,200 |
| 2004/03/11 | 1,066.7 | 1,083.3 | 1,058.3 | 1,083.3 | +8.3 | +0.8% | 14,400 |
| 2004/03/10 | 1,058.3 | 1,075 | 1,058.3 | 1,075 | +16.7 | +1.6% | 30,000 |
| 2004/03/09 | 1,050 | 1,066.7 | 1,041.7 | 1,058.3 | -25 | -2.3% | 70,800 |
| 2004/03/08 | 1,075 | 1,091.7 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 36,000 |
| 2004/03/05 | 1,050 | 1,066.7 | 1,050 | 1,066.7 | +16.7 | +1.6% | 14,400 |
| 2004/03/04 | 1,066.7 | 1,066.7 | 1,025 | 1,050 | -16.7 | -1.6% | 69,600 |
| 2004/03/03 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 27,600 |
| 2004/03/02 | 1,091.7 | 1,091.7 | 1,058.3 | 1,075 | -16.7 | -1.5% | 34,800 |
| 2004/03/01 | 1,075 | 1,091.7 | 1,075 | 1,091.7 | +25 | +2.3% | 37,200 |
| 2004/02/27 | 1,058.3 | 1,091.7 | 1,050 | 1,066.7 | +25 | +2.4% | 85,200 |
| 2004/02/26 | 1,050 | 1,066.7 | 1,033.3 | 1,041.7 | ±0 | ±0% | 105,600 |
| 2004/02/25 | 1,025 | 1,041.7 | 1,025 | 1,041.7 | +25 | +2.5% | 34,800 |
| 2004/02/24 | 1,025 | 1,033.3 | 1,016.7 | 1,016.7 | +8.4 | +0.8% | 46,800 |
| 2004/02/23 | 983.3 | 1,008.3 | 983.3 | 1,008.3 | +25 | +2.5% | 70,800 |
| 2004/02/20 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 24,000 |
| 2004/02/19 | 991.7 | 991.7 | 975 | 983.3 | -8.4 | -0.8% | 26,400 |
| 2004/02/18 | 991.7 | 1,000 | 975 | 991.7 | +8.4 | +0.9% | 54,000 |
| 2004/02/17 | 966.7 | 983.3 | 958.3 | 983.3 | +25 | +2.6% | 34,800 |
| 2004/02/16 | 958.3 | 966.7 | 958.3 | 958.3 | ±0 | ±0% | 8,400 |
| 2004/02/13 | 941.7 | 958.3 | 941.7 | 958.3 | +16.6 | +1.8% | 20,400 |
| 2004/02/12 | 950 | 958.3 | 941.7 | 941.7 | ±0 | ±0% | 6,000 |
| 2004/02/10 | 958.3 | 958.3 | 941.7 | 941.7 | -16.6 | -1.7% | 16,800 |
| 2004/02/09 | 933.3 | 958.3 | 933.3 | 958.3 | +25 | +2.7% | 58,800 |
| 2004/02/06 | 941.7 | 950 | 933.3 | 933.3 | -8.4 | -0.9% | 32,400 |
| 2004/02/05 | 933.3 | 941.7 | 925 | 941.7 | +8.4 | +0.9% | 22,800 |
| 2004/02/04 | 941.7 | 950 | 933.3 | 933.3 | -8.4 | -0.9% | 18,000 |
| 2004/02/03 | 941.7 | 950 | 941.7 | 941.7 | ±0 | ±0% | 25,200 |
| 2004/02/02 | 941.7 | 950 | 941.7 | 941.7 | -8.3 | -0.9% | 10,800 |
| 2004/01/30 | 941.7 | 950 | 941.7 | 950 | +8.3 | +0.9% | 10,800 |
| 2004/01/29 | 950 | 958.3 | 941.7 | 941.7 | -16.6 | -1.7% | 32,400 |
| 2004/01/28 | 966.7 | 966.7 | 958.3 | 958.3 | -8.4 | -0.9% | 36,000 |
| 2004/01/27 | 958.3 | 966.7 | 958.3 | 966.7 | +8.4 | +0.9% | 21,600 |
| 2004/01/26 | 975 | 975 | 958.3 | 958.3 | ±0 | ±0% | 50,400 |
| 2004/01/23 | 966.7 | 966.7 | 958.3 | 958.3 | -8.4 | -0.9% | 34,800 |
| 2004/01/22 | 958.3 | 966.7 | 958.3 | 966.7 | +16.7 | +1.8% | 16,800 |
| 2004/01/21 | 950 | 958.3 | 950 | 950 | -8.3 | -0.9% | 18,000 |
| 2004/01/20 | 958.3 | 958.3 | 950 | 958.3 | ±0 | ±0% | 24,000 |
| 2004/01/19 | 958.3 | 958.3 | 950 | 958.3 | +8.3 | +0.9% | 22,800 |
| 2004/01/16 | 958.3 | 966.7 | 950 | 950 | -16.7 | -1.7% | 19,200 |
| 2004/01/15 | 966.7 | 966.7 | 950 | 966.7 | ±0 | ±0% | 22,800 |
5201～
5250
件表示中 / 5289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 | 251,000円 | +0.9% | -43.2% | 1.79% | 35.04倍 | 0.72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 |
| ブルドック | 179,900円 | +6.0% | +15.7% | 2.50% | 11.74倍 | 1.09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 |
| 六甲バタ | 116,300円 | +1.3% | -54.0% | 1.72% | 37.76倍 | 0.73倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| 紀文食品 | 107,400円 | +6.2% | +6.2% | 2.19% | 8.17倍 | 1.18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 |
| ヨシムラフード | 101,500円 | +4.5% | -31.8% | 0.00% | 21.60倍 | 2.19倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
