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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,854 | 2,871 | 2,852 | 2,855 | ±0 | ±0% | 2,200 |
| 2024/11/29 | 2,912 | 2,912 | 2,855 | 2,855 | -57 | -2% | 2,100 |
| 2024/11/28 | 2,882 | 2,912 | 2,850 | 2,912 | +41 | +1.4% | 3,800 |
| 2024/11/27 | 2,893 | 2,893 | 2,866 | 2,871 | +1 | ±0% | 3,100 |
| 2024/11/26 | 2,867 | 2,879 | 2,865 | 2,870 | +5 | +0.2% | 1,500 |
| 2024/11/25 | 2,879 | 2,879 | 2,865 | 2,865 | -5 | -0.2% | 1,300 |
| 2024/11/22 | 2,872 | 2,875 | 2,861 | 2,870 | +7 | +0.2% | 1,500 |
| 2024/11/21 | 2,876 | 2,878 | 2,851 | 2,863 | -13 | -0.5% | 2,200 |
| 2024/11/20 | 2,864 | 2,885 | 2,851 | 2,876 | -8 | -0.3% | 1,500 |
| 2024/11/19 | 2,860 | 2,884 | 2,831 | 2,884 | +23 | +0.8% | 4,300 |
| 2024/11/18 | 2,869 | 2,870 | 2,859 | 2,861 | -14 | -0.5% | 1,300 |
| 2024/11/15 | 2,911 | 2,930 | 2,855 | 2,875 | -33 | -1.1% | 6,100 |
| 2024/11/14 | 2,901 | 2,927 | 2,873 | 2,908 | -13 | -0.4% | 4,400 |
| 2024/11/13 | 2,936 | 2,949 | 2,873 | 2,921 | -37 | -1.3% | 6,600 |
| 2024/11/12 | 2,977 | 2,977 | 2,944 | 2,958 | -26 | -0.9% | 3,600 |
| 2024/11/11 | 2,981 | 2,984 | 2,914 | 2,984 | +6 | +0.2% | 4,600 |
| 2024/11/08 | 2,989 | 3,000 | 2,931 | 2,978 | +1 | ±0% | 11,700 |
| 2024/11/07 | 2,980 | 2,980 | 2,903 | 2,977 | -3 | -0.1% | 5,000 |
| 2024/11/06 | 2,940 | 2,980 | 2,890 | 2,980 | +21 | +0.7% | 5,100 |
| 2024/11/05 | 2,940 | 2,959 | 2,892 | 2,959 | +60 | +2.1% | 3,600 |
| 2024/11/01 | 2,910 | 2,910 | 2,889 | 2,899 | -7 | -0.2% | 2,500 |
| 2024/10/31 | 2,978 | 2,978 | 2,904 | 2,906 | -67 | -2.3% | 8,300 |
| 2024/10/30 | 2,923 | 2,988 | 2,901 | 2,973 | +50 | +1.7% | 37,700 |
| 2024/10/29 | 2,940 | 2,940 | 2,903 | 2,923 | +3 | +0.1% | 1,600 |
| 2024/10/28 | 2,914 | 2,946 | 2,897 | 2,920 | +6 | +0.2% | 4,200 |
| 2024/10/25 | 2,901 | 2,940 | 2,870 | 2,914 | -7 | -0.2% | 4,000 |
| 2024/10/24 | 2,948 | 2,953 | 2,920 | 2,921 | -22 | -0.7% | 4,400 |
| 2024/10/23 | 2,937 | 2,950 | 2,932 | 2,943 | +13 | +0.4% | 4,000 |
| 2024/10/22 | 2,934 | 2,934 | 2,904 | 2,930 | -4 | -0.1% | 3,800 |
| 2024/10/21 | 2,906 | 2,934 | 2,901 | 2,934 | +30 | +1% | 3,400 |
| 2024/10/18 | 2,885 | 2,905 | 2,884 | 2,904 | +22 | +0.8% | 2,000 |
| 2024/10/17 | 2,887 | 2,887 | 2,858 | 2,882 | -5 | -0.2% | 3,400 |
| 2024/10/16 | 2,879 | 2,897 | 2,854 | 2,887 | -3 | -0.1% | 3,500 |
| 2024/10/15 | 2,900 | 2,910 | 2,878 | 2,890 | ±0 | ±0% | 5,600 |
| 2024/10/11 | 2,879 | 2,891 | 2,849 | 2,890 | +11 | +0.4% | 3,400 |
| 2024/10/10 | 2,875 | 2,879 | 2,846 | 2,879 | +4 | +0.1% | 2,900 |
| 2024/10/09 | 2,841 | 2,880 | 2,831 | 2,875 | +34 | +1.2% | 5,200 |
| 2024/10/08 | 2,823 | 2,852 | 2,823 | 2,841 | -4 | -0.1% | 2,700 |
| 2024/10/07 | 2,854 | 2,854 | 2,821 | 2,845 | -2 | -0.1% | 4,100 |
| 2024/10/04 | 2,838 | 2,869 | 2,820 | 2,847 | +19 | +0.7% | 5,900 |
| 2024/10/03 | 2,819 | 2,840 | 2,801 | 2,828 | +15 | +0.5% | 2,900 |
| 2024/10/02 | 2,802 | 2,828 | 2,802 | 2,813 | ±0 | ±0% | 3,600 |
| 2024/10/01 | 2,807 | 2,813 | 2,792 | 2,813 | +12 | +0.4% | 4,100 |
| 2024/09/30 | 2,820 | 2,828 | 2,784 | 2,801 | -69 | -2.4% | 7,300 |
| 2024/09/27 | 2,921 | 2,921 | 2,860 | 2,870 | -71 | -2.4% | 7,200 |
| 2024/09/26 | 2,848 | 2,941 | 2,831 | 2,941 | +112 | +4% | 12,000 |
| 2024/09/25 | 2,785 | 2,840 | 2,780 | 2,829 | +44 | +1.6% | 6,400 |
| 2024/09/24 | 2,776 | 2,785 | 2,764 | 2,785 | +9 | +0.3% | 3,400 |
| 2024/09/20 | 2,779 | 2,779 | 2,756 | 2,776 | ±0 | ±0% | 2,600 |
| 2024/09/19 | 2,781 | 2,781 | 2,750 | 2,776 | +1 | ±0% | 3,900 |
101～
150
件表示中 / 5256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 | 264,200円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77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 |
| フジ日本 | 104,100円 | +3.2% | -9.6% | 3.27% | 11.61倍 | 1.12倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| ファーマフーズ | 91,700円 | +4.6% | -56.2% | 2.73% | 16.65倍 | 2.21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 |
| 紀文食品 | 107,400円 | +4.0% | -4.2% | 1.86% | 8.59倍 | 1.32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 |
| ブルドック | 173,200円 | +3.9% | +3.9% | 2.02% | 46.53倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
