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 |
---|---|---|---|---|---|---|---|
2017/07/14 | 2,066 | 2,087 | 2,066 | 2,077 | +11 | +0.5% | 3,700 |
2017/07/13 | 2,066 | 2,075 | 2,065 | 2,066 | -5 | -0.2% | 1,800 |
2017/07/12 | 2,056 | 2,075 | 2,056 | 2,071 | +15 | +0.7% | 3,000 |
2017/07/11 | 2,050 | 2,065 | 2,050 | 2,056 | -2 | -0.1% | 5,700 |
2017/07/10 | 2,062 | 2,080 | 2,056 | 2,058 | +8 | +0.4% | 4,200 |
2017/07/07 | 2,091 | 2,151 | 2,050 | 2,050 | -45 | -2.1% | 30,900 |
2017/07/06 | 2,091 | 2,097 | 2,091 | 2,095 | +7 | +0.3% | 2,600 |
2017/07/05 | 2,087 | 2,099 | 2,086 | 2,088 | +1 | ±0% | 3,200 |
2017/07/04 | 2,110 | 2,113 | 2,087 | 2,087 | -3 | -0.1% | 5,400 |
2017/07/03 | 2,101 | 2,116 | 2,090 | 2,090 | -19 | -0.9% | 3,500 |
2017/06/30 | 2,117 | 2,117 | 2,102 | 2,109 | -8 | -0.4% | 2,800 |
2017/06/29 | 2,086 | 2,118 | 2,086 | 2,117 | +31 | +1.5% | 5,200 |
2017/06/28 | 2,099 | 2,110 | 2,082 | 2,086 | -11 | -0.5% | 2,700 |
2017/06/27 | 2,106 | 2,127 | 2,081 | 2,097 | -8 | -0.4% | 5,400 |
2017/06/26 | 2,113 | 2,115 | 2,104 | 2,105 | +1 | ±0% | 4,300 |
2017/06/23 | 2,109 | 2,117 | 2,091 | 2,104 | -5 | -0.2% | 2,700 |
2017/06/22 | 2,092 | 2,120 | 2,092 | 2,109 | +12 | +0.6% | 2,700 |
2017/06/21 | 2,100 | 2,117 | 2,097 | 2,097 | -8 | -0.4% | 4,300 |
2017/06/20 | 2,106 | 2,106 | 2,091 | 2,105 | +13 | +0.6% | 3,700 |
2017/06/19 | 2,106 | 2,125 | 2,090 | 2,092 | -4 | -0.2% | 3,200 |
2017/06/16 | 2,125 | 2,125 | 2,088 | 2,096 | +10 | +0.5% | 4,100 |
2017/06/15 | 2,078 | 2,104 | 2,070 | 2,086 | +4 | +0.2% | 6,100 |
2017/06/14 | 2,089 | 2,106 | 2,082 | 2,082 | -13 | -0.6% | 3,600 |
2017/06/13 | 2,091 | 2,113 | 2,091 | 2,095 | +4 | +0.2% | 1,400 |
2017/06/12 | 2,100 | 2,111 | 2,080 | 2,091 | -12 | -0.6% | 3,800 |
2017/06/09 | 2,101 | 2,116 | 2,101 | 2,103 | -20 | -0.9% | 5,900 |
2017/06/08 | 2,128 | 2,128 | 2,110 | 2,123 | -5 | -0.2% | 10,600 |
2017/06/07 | 2,113 | 2,128 | 2,113 | 2,128 | +15 | +0.7% | 5,900 |
2017/06/06 | 2,115 | 2,115 | 2,107 | 2,113 | +6 | +0.3% | 2,900 |
2017/06/05 | 2,092 | 2,120 | 2,090 | 2,107 | +7 | +0.3% | 6,600 |
2017/06/02 | 2,100 | 2,116 | 2,094 | 2,100 | -6 | -0.3% | 5,700 |
2017/06/01 | 2,102 | 2,119 | 2,102 | 2,106 | +4 | +0.2% | 2,900 |
2017/05/31 | 2,120 | 2,120 | 2,094 | 2,102 | -21 | -1% | 5,300 |
2017/05/30 | 2,114 | 2,126 | 2,100 | 2,123 | +10 | +0.5% | 3,400 |
2017/05/29 | 2,100 | 2,118 | 2,092 | 2,113 | +12 | +0.6% | 4,500 |
2017/05/26 | 2,129 | 2,129 | 2,101 | 2,101 | -9 | -0.4% | 5,600 |
2017/05/25 | 2,090 | 2,123 | 2,090 | 2,110 | +20 | +1% | 6,700 |
2017/05/24 | 2,076 | 2,099 | 2,076 | 2,090 | +11 | +0.5% | 4,700 |
2017/05/23 | 2,078 | 2,087 | 2,075 | 2,079 | +1 | ±0% | 3,500 |
2017/05/22 | 2,088 | 2,092 | 2,070 | 2,078 | +1 | ±0% | 4,000 |
2017/05/19 | 2,100 | 2,100 | 2,061 | 2,077 | -23 | -1.1% | 7,300 |
2017/05/18 | 2,101 | 2,104 | 2,092 | 2,100 | -18 | -0.8% | 5,800 |
2017/05/17 | 2,120 | 2,125 | 2,115 | 2,118 | -3 | -0.1% | 2,400 |
2017/05/16 | 2,130 | 2,134 | 2,101 | 2,121 | -9 | -0.4% | 4,500 |
2017/05/15 | 2,124 | 2,133 | 2,114 | 2,130 | +6 | +0.3% | 5,100 |
2017/05/12 | 2,112 | 2,129 | 2,112 | 2,124 | -1 | ±0% | 3,500 |
2017/05/11 | 2,119 | 2,129 | 2,105 | 2,125 | -1 | ±0% | 4,700 |
2017/05/10 | 2,129 | 2,129 | 2,117 | 2,126 | -3 | -0.1% | 4,600 |
2017/05/09 | 2,125 | 2,129 | 2,115 | 2,129 | +10 | +0.5% | 6,600 |
2017/05/08 | 2,100 | 2,126 | 2,096 | 2,119 | +21 | +1% | 12,800 |
1951~
2000
件表示中 / 5303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 | 251,200円 | +0.9% | -43.2% | 1.79% | 35.07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 |
ヨシムラフード | 105,200円 | +4.5% | -31.8% | 0.00% | 22.42倍 | 2.27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 |
ブルドック | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10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 |
紀文食品 | 108,800円 | +6.2% | +6.2% | 2.16% | 8.28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 | 82,200円 | +4.6% | -56.2% | 3.04% | 14.83倍 | 1.97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