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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 2,246 | 2,247 | 2,227 | 2,235 | +13 | +0.6% | 4,400 |
2020/08/12 | 2,239 | 2,253 | 2,222 | 2,222 | -17 | -0.8% | 10,200 |
2020/08/11 | 2,267 | 2,268 | 2,214 | 2,239 | +16 | +0.7% | 5,800 |
2020/08/07 | 2,230 | 2,252 | 2,215 | 2,223 | -7 | -0.3% | 3,100 |
2020/08/06 | 2,250 | 2,250 | 2,230 | 2,230 | -6 | -0.3% | 14,200 |
2020/08/05 | 2,253 | 2,254 | 2,232 | 2,236 | -17 | -0.8% | 3,400 |
2020/08/04 | 2,280 | 2,280 | 2,253 | 2,253 | -28 | -1.2% | 12,500 |
2020/08/03 | 2,294 | 2,294 | 2,220 | 2,281 | +137 | +6.4% | 25,900 |
2020/07/31 | 2,170 | 2,180 | 2,143 | 2,144 | -33 | -1.5% | 3,800 |
2020/07/30 | 2,178 | 2,183 | 2,145 | 2,177 | -1 | ±0% | 2,400 |
2020/07/29 | 2,200 | 2,200 | 2,177 | 2,178 | -22 | -1% | 6,000 |
2020/07/28 | 2,190 | 2,200 | 2,190 | 2,200 | +10 | +0.5% | 3,600 |
2020/07/27 | 2,184 | 2,190 | 2,153 | 2,190 | +48 | +2.2% | 4,200 |
2020/07/22 | 2,146 | 2,188 | 2,142 | 2,142 | -27 | -1.2% | 2,400 |
2020/07/21 | 2,149 | 2,169 | 2,147 | 2,169 | +20 | +0.9% | 2,000 |
2020/07/20 | 2,140 | 2,149 | 2,140 | 2,149 | +21 | +1% | 600 |
2020/07/17 | 2,162 | 2,162 | 2,128 | 2,128 | -12 | -0.6% | 2,100 |
2020/07/16 | 2,155 | 2,161 | 2,131 | 2,140 | -15 | -0.7% | 700 |
2020/07/15 | 2,141 | 2,155 | 2,141 | 2,155 | +14 | +0.7% | 3,100 |
2020/07/14 | 2,164 | 2,164 | 2,135 | 2,141 | +8 | +0.4% | 2,100 |
2020/07/13 | 2,150 | 2,167 | 2,131 | 2,133 | +33 | +1.6% | 2,700 |
2020/07/10 | 2,130 | 2,144 | 2,100 | 2,100 | -38 | -1.8% | 4,400 |
2020/07/09 | 2,169 | 2,169 | 2,138 | 2,138 | -20 | -0.9% | 3,900 |
2020/07/08 | 2,165 | 2,180 | 2,158 | 2,158 | -17 | -0.8% | 3,600 |
2020/07/07 | 2,163 | 2,181 | 2,163 | 2,175 | +12 | +0.6% | 1,300 |
2020/07/06 | 2,179 | 2,185 | 2,163 | 2,163 | -10 | -0.5% | 3,800 |
2020/07/03 | 2,176 | 2,194 | 2,150 | 2,173 | -3 | -0.1% | 3,000 |
2020/07/02 | 2,165 | 2,192 | 2,163 | 2,176 | +14 | +0.6% | 5,400 |
2020/07/01 | 2,161 | 2,188 | 2,156 | 2,162 | -16 | -0.7% | 1,700 |
2020/06/30 | 2,199 | 2,199 | 2,178 | 2,178 | -9 | -0.4% | 1,400 |
2020/06/29 | 2,185 | 2,200 | 2,185 | 2,187 | -12 | -0.5% | 2,300 |
2020/06/26 | 2,199 | 2,200 | 2,187 | 2,199 | +12 | +0.5% | 6,000 |
2020/06/25 | 2,190 | 2,195 | 2,187 | 2,187 | -8 | -0.4% | 1,700 |
2020/06/24 | 2,174 | 2,199 | 2,164 | 2,195 | -5 | -0.2% | 4,700 |
2020/06/23 | 2,189 | 2,200 | 2,183 | 2,200 | +11 | +0.5% | 2,200 |
2020/06/22 | 2,173 | 2,198 | 2,173 | 2,189 | +9 | +0.4% | 2,200 |
2020/06/19 | 2,180 | 2,186 | 2,172 | 2,180 | -5 | -0.2% | 1,300 |
2020/06/18 | 2,182 | 2,185 | 2,173 | 2,185 | +3 | +0.1% | 1,500 |
2020/06/17 | 2,179 | 2,182 | 2,166 | 2,182 | +6 | +0.3% | 2,900 |
2020/06/16 | 2,158 | 2,176 | 2,151 | 2,176 | +18 | +0.8% | 2,700 |
2020/06/15 | 2,159 | 2,167 | 2,150 | 2,158 | -1 | ±0% | 1,200 |
2020/06/12 | 2,171 | 2,172 | 2,151 | 2,159 | -1 | ±0% | 3,400 |
2020/06/11 | 2,164 | 2,179 | 2,151 | 2,160 | -32 | -1.5% | 3,300 |
2020/06/10 | 2,197 | 2,199 | 2,151 | 2,192 | -5 | -0.2% | 10,000 |
2020/06/09 | 2,194 | 2,200 | 2,175 | 2,197 | +3 | +0.1% | 3,400 |
2020/06/08 | 2,192 | 2,200 | 2,181 | 2,194 | +2 | +0.1% | 3,900 |
2020/06/05 | 2,191 | 2,194 | 2,186 | 2,192 | -3 | -0.1% | 1,300 |
2020/06/04 | 2,199 | 2,200 | 2,189 | 2,195 | -3 | -0.1% | 2,200 |
2020/06/03 | 2,182 | 2,207 | 2,182 | 2,198 | -12 | -0.5% | 4,600 |
2020/06/02 | 2,191 | 2,210 | 2,185 | 2,210 | +13 | +0.6% | 5,300 |
1201~
1250
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