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 |
---|---|---|---|---|---|---|---|
2021/01/08 | 2,436 | 2,465 | 2,429 | 2,443 | ±0 | ±0% | 14,900 |
2021/01/07 | 2,420 | 2,451 | 2,420 | 2,443 | +35 | +1.5% | 7,700 |
2021/01/06 | 2,400 | 2,425 | 2,400 | 2,408 | +8 | +0.3% | 7,300 |
2021/01/05 | 2,471 | 2,471 | 2,400 | 2,400 | -45 | -1.8% | 9,900 |
2021/01/04 | 2,464 | 2,464 | 2,431 | 2,445 | -25 | -1% | 5,600 |
2020/12/30 | 2,470 | 2,482 | 2,468 | 2,470 | +2 | +0.1% | 5,300 |
2020/12/29 | 2,461 | 2,474 | 2,460 | 2,468 | +8 | +0.3% | 3,400 |
2020/12/28 | 2,450 | 2,460 | 2,447 | 2,460 | +13 | +0.5% | 7,300 |
2020/12/25 | 2,437 | 2,447 | 2,437 | 2,447 | +10 | +0.4% | 2,500 |
2020/12/24 | 2,443 | 2,444 | 2,437 | 2,437 | +1 | ±0% | 2,200 |
2020/12/23 | 2,430 | 2,440 | 2,430 | 2,436 | +1 | ±0% | 1,900 |
2020/12/22 | 2,440 | 2,442 | 2,424 | 2,435 | -5 | -0.2% | 3,300 |
2020/12/21 | 2,437 | 2,440 | 2,420 | 2,440 | +12 | +0.5% | 2,800 |
2020/12/18 | 2,433 | 2,437 | 2,427 | 2,428 | -5 | -0.2% | 2,700 |
2020/12/17 | 2,437 | 2,438 | 2,424 | 2,433 | +8 | +0.3% | 3,100 |
2020/12/16 | 2,425 | 2,445 | 2,419 | 2,425 | -8 | -0.3% | 3,500 |
2020/12/15 | 2,433 | 2,449 | 2,433 | 2,433 | ±0 | ±0% | 3,200 |
2020/12/14 | 2,447 | 2,447 | 2,433 | 2,433 | ±0 | ±0% | 4,800 |
2020/12/11 | 2,446 | 2,449 | 2,414 | 2,433 | +23 | +1% | 7,400 |
2020/12/10 | 2,389 | 2,410 | 2,389 | 2,410 | +21 | +0.9% | 6,300 |
2020/12/09 | 2,370 | 2,390 | 2,370 | 2,389 | +29 | +1.2% | 2,600 |
2020/12/08 | 2,332 | 2,360 | 2,332 | 2,360 | +25 | +1.1% | 4,200 |
2020/12/07 | 2,370 | 2,392 | 2,335 | 2,335 | -35 | -1.5% | 8,100 |
2020/12/04 | 2,356 | 2,385 | 2,352 | 2,370 | +15 | +0.6% | 6,400 |
2020/12/03 | 2,386 | 2,386 | 2,351 | 2,355 | -4 | -0.2% | 4,800 |
2020/12/02 | 2,377 | 2,389 | 2,352 | 2,359 | +2 | +0.1% | 8,900 |
2020/12/01 | 2,380 | 2,385 | 2,357 | 2,357 | -23 | -1% | 2,900 |
2020/11/30 | 2,375 | 2,395 | 2,344 | 2,380 | -9 | -0.4% | 4,500 |
2020/11/27 | 2,360 | 2,395 | 2,350 | 2,389 | +37 | +1.6% | 11,900 |
2020/11/26 | 2,379 | 2,384 | 2,352 | 2,352 | +22 | +0.9% | 4,500 |
2020/11/25 | 2,383 | 2,383 | 2,330 | 2,330 | -52 | -2.2% | 5,000 |
2020/11/24 | 2,385 | 2,385 | 2,370 | 2,382 | +21 | +0.9% | 6,000 |
2020/11/20 | 2,321 | 2,368 | 2,321 | 2,361 | +38 | +1.6% | 5,000 |
2020/11/19 | 2,320 | 2,346 | 2,320 | 2,323 | -11 | -0.5% | 4,200 |
2020/11/18 | 2,319 | 2,335 | 2,319 | 2,334 | -6 | -0.3% | 2,500 |
2020/11/17 | 2,350 | 2,350 | 2,330 | 2,340 | -10 | -0.4% | 4,000 |
2020/11/16 | 2,335 | 2,350 | 2,332 | 2,350 | +20 | +0.9% | 5,200 |
2020/11/13 | 2,348 | 2,348 | 2,321 | 2,330 | -19 | -0.8% | 3,200 |
2020/11/12 | 2,350 | 2,365 | 2,340 | 2,349 | -1 | ±0% | 5,100 |
2020/11/11 | 2,338 | 2,350 | 2,338 | 2,350 | +31 | +1.3% | 5,500 |
2020/11/10 | 2,374 | 2,374 | 2,265 | 2,319 | -13 | -0.6% | 11,900 |
2020/11/09 | 2,327 | 2,340 | 2,322 | 2,332 | +7 | +0.3% | 7,000 |
2020/11/06 | 2,316 | 2,330 | 2,316 | 2,325 | +9 | +0.4% | 4,100 |
2020/11/05 | 2,296 | 2,316 | 2,296 | 2,316 | +12 | +0.5% | 5,700 |
2020/11/04 | 2,311 | 2,312 | 2,291 | 2,304 | +2 | +0.1% | 6,800 |
2020/11/02 | 2,290 | 2,314 | 2,290 | 2,302 | +12 | +0.5% | 7,100 |
2020/10/30 | 2,330 | 2,339 | 2,290 | 2,290 | -20 | -0.9% | 10,800 |
2020/10/29 | 2,404 | 2,404 | 2,275 | 2,310 | -110 | -4.5% | 25,600 |
2020/10/28 | 2,370 | 2,420 | 2,363 | 2,420 | +50 | +2.1% | 3,200 |
2020/10/27 | 2,337 | 2,390 | 2,337 | 2,370 | -17 | -0.7% | 5,100 |
1101~
1150
件表示中 / 5301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 | 252,000円 | +0.9% | -43.2% | 1.79% | 35.18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 |
ベースフード | 46,700円 | +14.3% | +111.4% | 0.00% | 99.57倍 | 24.02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 |
ヨシムラフード | 104,400円 | +4.5% | -31.8% | 0.00% | 22.26倍 | 2.26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 |
紀文食品 | 108,600円 | +6.2% | +6.2% | 2.16% | 8.26倍 | 1.20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 |
ファーマフーズ | 81,200円 | +4.6% | -56.2% | 3.08% | 14.65倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム