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 |
|---|---|---|---|---|---|---|---|
| 2022/07/15 | 3,080 | 3,085 | 3,050 | 3,070 | -15 | -0.5% | 3,800 |
| 2022/07/14 | 3,035 | 3,085 | 3,035 | 3,085 | +10 | +0.3% | 4,300 |
| 2022/07/13 | 3,055 | 3,075 | 3,050 | 3,075 | +20 | +0.7% | 4,000 |
| 2022/07/12 | 3,065 | 3,065 | 3,020 | 3,055 | -10 | -0.3% | 11,900 |
| 2022/07/11 | 3,005 | 3,065 | 3,005 | 3,065 | +60 | +2% | 13,100 |
| 2022/07/08 | 3,030 | 3,070 | 3,005 | 3,005 | -25 | -0.8% | 18,600 |
| 2022/07/07 | 3,000 | 3,030 | 3,000 | 3,030 | +30 | +1% | 3,000 |
| 2022/07/06 | 2,970 | 3,015 | 2,970 | 3,000 | ±0 | ±0% | 7,300 |
| 2022/07/05 | 3,010 | 3,030 | 3,000 | 3,000 | -25 | -0.8% | 3,700 |
| 2022/07/04 | 2,999 | 3,045 | 2,999 | 3,025 | +26 | +0.9% | 4,600 |
| 2022/07/01 | 3,040 | 3,040 | 2,995 | 2,999 | -41 | -1.3% | 10,900 |
| 2022/06/30 | 3,095 | 3,095 | 3,040 | 3,040 | -45 | -1.5% | 12,500 |
| 2022/06/29 | 3,000 | 3,085 | 3,000 | 3,085 | +80 | +2.7% | 24,300 |
| 2022/06/28 | 3,000 | 3,010 | 2,990 | 3,005 | +12 | +0.4% | 5,400 |
| 2022/06/27 | 2,998 | 3,010 | 2,982 | 2,993 | +6 | +0.2% | 7,300 |
| 2022/06/24 | 2,969 | 2,991 | 2,969 | 2,987 | +5 | +0.2% | 4,100 |
| 2022/06/23 | 2,962 | 2,983 | 2,962 | 2,982 | +20 | +0.7% | 4,800 |
| 2022/06/22 | 2,955 | 2,962 | 2,952 | 2,962 | +7 | +0.2% | 1,900 |
| 2022/06/21 | 2,956 | 2,976 | 2,955 | 2,955 | -1 | ±0% | 6,400 |
| 2022/06/20 | 2,975 | 2,983 | 2,950 | 2,956 | -23 | -0.8% | 3,600 |
| 2022/06/17 | 2,987 | 2,991 | 2,967 | 2,979 | -8 | -0.3% | 7,200 |
| 2022/06/16 | 2,955 | 2,998 | 2,955 | 2,987 | +37 | +1.3% | 3,400 |
| 2022/06/15 | 2,960 | 2,988 | 2,950 | 2,950 | -32 | -1.1% | 10,500 |
| 2022/06/14 | 2,994 | 3,005 | 2,968 | 2,982 | -12 | -0.4% | 12,500 |
| 2022/06/13 | 2,947 | 3,005 | 2,947 | 2,994 | +7 | +0.2% | 7,500 |
| 2022/06/10 | 3,020 | 3,025 | 2,987 | 2,987 | -28 | -0.9% | 15,800 |
| 2022/06/09 | 2,992 | 3,015 | 2,992 | 3,015 | +28 | +0.9% | 8,000 |
| 2022/06/08 | 2,992 | 3,000 | 2,987 | 2,987 | -3 | -0.1% | 8,700 |
| 2022/06/07 | 2,985 | 3,000 | 2,980 | 2,990 | +5 | +0.2% | 9,200 |
| 2022/06/06 | 3,000 | 3,005 | 2,980 | 2,985 | -15 | -0.5% | 8,000 |
| 2022/06/03 | 2,995 | 3,005 | 2,990 | 3,000 | ±0 | ±0% | 4,300 |
| 2022/06/02 | 3,010 | 3,010 | 2,991 | 3,000 | -10 | -0.3% | 3,700 |
| 2022/06/01 | 2,990 | 3,010 | 2,963 | 3,010 | +14 | +0.5% | 7,900 |
| 2022/05/31 | 3,020 | 3,020 | 2,980 | 2,996 | -39 | -1.3% | 11,500 |
| 2022/05/30 | 2,920 | 3,045 | 2,920 | 3,035 | +115 | +3.9% | 30,000 |
| 2022/05/27 | 2,920 | 2,920 | 2,900 | 2,920 | ±0 | ±0% | 7,900 |
| 2022/05/26 | 2,888 | 2,920 | 2,888 | 2,920 | +37 | +1.3% | 7,800 |
| 2022/05/25 | 2,867 | 2,890 | 2,867 | 2,883 | +24 | +0.8% | 9,300 |
| 2022/05/24 | 2,885 | 2,885 | 2,859 | 2,859 | -22 | -0.8% | 6,400 |
| 2022/05/23 | 2,827 | 2,885 | 2,827 | 2,881 | +43 | +1.5% | 8,200 |
| 2022/05/20 | 2,809 | 2,851 | 2,809 | 2,838 | +29 | +1% | 9,000 |
| 2022/05/19 | 2,815 | 2,820 | 2,805 | 2,809 | -11 | -0.4% | 3,700 |
| 2022/05/18 | 2,819 | 2,827 | 2,809 | 2,820 | +4 | +0.1% | 2,700 |
| 2022/05/17 | 2,804 | 2,822 | 2,804 | 2,816 | +2 | +0.1% | 5,200 |
| 2022/05/16 | 2,810 | 2,829 | 2,808 | 2,814 | +4 | +0.1% | 6,500 |
| 2022/05/13 | 2,784 | 2,815 | 2,784 | 2,810 | +6 | +0.2% | 5,400 |
| 2022/05/12 | 2,819 | 2,819 | 2,804 | 2,804 | -15 | -0.5% | 3,400 |
| 2022/05/11 | 2,801 | 2,819 | 2,782 | 2,819 | +18 | +0.6% | 7,300 |
| 2022/05/10 | 2,801 | 2,833 | 2,801 | 2,801 | -3 | -0.1% | 4,900 |
| 2022/05/09 | 2,869 | 2,874 | 2,804 | 2,804 | -79 | -2.7% | 6,600 |
751～
800
件表示中 / 5322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 | 258,800円 | +0.9% | -43.2% | 1.74% | 36.13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 |
| 六甲バタ | 125,900円 | +1.3% | -54.0% | 1.59% | 40.88倍 | 0.79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 | 113,500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 | 137,300円 | +12.4% | +2.8% | 2.91% | 12.52倍 | 2.91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% | 21.28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
