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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 1,860 | 1,900 | 1,860 | 1,900 | +32 | +1.7% | 3,300 |
| 2016/09/20 | 1,870 | 1,900 | 1,866 | 1,868 | -10 | -0.5% | 3,300 |
| 2016/09/16 | 1,900 | 1,900 | 1,870 | 1,878 | -1 | -0.1% | 1,900 |
| 2016/09/15 | 1,872 | 1,897 | 1,872 | 1,879 | +1 | +0.1% | 1,100 |
| 2016/09/14 | 1,882 | 1,885 | 1,875 | 1,878 | -4 | -0.2% | 1,300 |
| 2016/09/13 | 1,915 | 1,915 | 1,880 | 1,882 | -18 | -0.9% | 1,400 |
| 2016/09/12 | 1,920 | 1,920 | 1,890 | 1,900 | +13 | +0.7% | 1,900 |
| 2016/09/09 | 1,881 | 1,889 | 1,881 | 1,887 | -11 | -0.6% | 4,200 |
| 2016/09/08 | 1,885 | 1,900 | 1,883 | 1,898 | -6 | -0.3% | 3,400 |
| 2016/09/07 | 1,883 | 1,905 | 1,883 | 1,904 | +11 | +0.6% | 3,000 |
| 2016/09/06 | 1,885 | 1,896 | 1,882 | 1,893 | +8 | +0.4% | 1,500 |
| 2016/09/05 | 1,883 | 1,892 | 1,883 | 1,885 | +10 | +0.5% | 1,800 |
| 2016/09/02 | 1,871 | 1,878 | 1,866 | 1,875 | +4 | +0.2% | 1,100 |
| 2016/09/01 | 1,856 | 1,876 | 1,856 | 1,871 | +1 | +0.1% | 2,500 |
| 2016/08/31 | 1,855 | 1,874 | 1,855 | 1,870 | +7 | +0.4% | 1,100 |
| 2016/08/30 | 1,864 | 1,870 | 1,860 | 1,863 | -1 | -0.1% | 900 |
| 2016/08/29 | 1,868 | 1,896 | 1,845 | 1,864 | +13 | +0.7% | 6,000 |
| 2016/08/26 | 1,860 | 1,860 | 1,849 | 1,851 | -9 | -0.5% | 6,400 |
| 2016/08/25 | 1,848 | 1,864 | 1,848 | 1,860 | +12 | +0.6% | 2,600 |
| 2016/08/24 | 1,840 | 1,863 | 1,840 | 1,848 | -4 | -0.2% | 4,700 |
| 2016/08/23 | 1,856 | 1,856 | 1,846 | 1,852 | +2 | +0.1% | 2,900 |
| 2016/08/22 | 1,848 | 1,856 | 1,845 | 1,850 | +2 | +0.1% | 4,600 |
| 2016/08/19 | 1,850 | 1,851 | 1,848 | 1,848 | -2 | -0.1% | 2,500 |
| 2016/08/18 | 1,853 | 1,860 | 1,850 | 1,850 | -3 | -0.2% | 4,900 |
| 2016/08/17 | 1,859 | 1,859 | 1,850 | 1,853 | -6 | -0.3% | 3,900 |
| 2016/08/16 | 1,860 | 1,860 | 1,854 | 1,859 | -2 | -0.1% | 3,200 |
| 2016/08/15 | 1,862 | 1,865 | 1,860 | 1,861 | +3 | +0.2% | 1,400 |
| 2016/08/12 | 1,865 | 1,867 | 1,858 | 1,858 | ±0 | ±0% | 2,700 |
| 2016/08/10 | 1,855 | 1,867 | 1,855 | 1,858 | -1 | -0.1% | 1,600 |
| 2016/08/09 | 1,860 | 1,862 | 1,856 | 1,859 | -8 | -0.4% | 5,200 |
| 2016/08/08 | 1,873 | 1,873 | 1,860 | 1,867 | -8 | -0.4% | 3,100 |
| 2016/08/05 | 1,880 | 1,880 | 1,871 | 1,875 | -11 | -0.6% | 3,100 |
| 2016/08/04 | 1,900 | 1,900 | 1,881 | 1,886 | -8 | -0.4% | 4,300 |
| 2016/08/03 | 1,893 | 1,897 | 1,890 | 1,894 | -2 | -0.1% | 5,400 |
| 2016/08/02 | 1,900 | 1,901 | 1,892 | 1,896 | -14 | -0.7% | 4,200 |
| 2016/08/01 | 1,916 | 1,919 | 1,910 | 1,910 | -6 | -0.3% | 1,100 |
| 2016/07/29 | 1,891 | 1,919 | 1,891 | 1,916 | -12 | -0.6% | 1,200 |
| 2016/07/28 | 1,917 | 1,928 | 1,917 | 1,928 | +11 | +0.6% | 5,100 |
| 2016/07/27 | 1,907 | 1,917 | 1,907 | 1,917 | +10 | +0.5% | 2,900 |
| 2016/07/26 | 1,918 | 1,918 | 1,906 | 1,907 | +5 | +0.3% | 3,800 |
| 2016/07/25 | 1,888 | 1,902 | 1,888 | 1,902 | +14 | +0.7% | 1,600 |
| 2016/07/22 | 1,880 | 1,891 | 1,880 | 1,888 | -16 | -0.8% | 3,200 |
| 2016/07/21 | 1,909 | 1,909 | 1,892 | 1,904 | -2 | -0.1% | 2,300 |
| 2016/07/20 | 1,866 | 1,910 | 1,866 | 1,906 | +10 | +0.5% | 2,700 |
| 2016/07/19 | 1,862 | 1,897 | 1,862 | 1,896 | +15 | +0.8% | 5,600 |
| 2016/07/15 | 1,880 | 1,892 | 1,879 | 1,881 | -18 | -0.9% | 3,800 |
| 2016/07/14 | 1,887 | 1,904 | 1,887 | 1,899 | +12 | +0.6% | 3,900 |
| 2016/07/13 | 1,882 | 1,895 | 1,875 | 1,887 | +17 | +0.9% | 4,300 |
| 2016/07/12 | 1,858 | 1,880 | 1,858 | 1,870 | +12 | +0.6% | 4,600 |
| 2016/07/11 | 1,853 | 1,872 | 1,853 | 1,858 | +3 | +0.2% | 4,400 |
2151～
2200
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 | 251,000円 | +0.9% | -43.2% | 1.79% | 35.04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 | 105,100円 | +4.5% | -31.8% | 0.00% | 22.40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 | 179,800円 | +6.0% | +15.7% | 2.50% | 11.69倍 | 1.09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 | 108,300円 | +6.2% | +6.2% | 2.17% | 8.24倍 | 1.19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 | 80,600円 | +4.6% | -56.2% | 3.10% | 14.54倍 | 1.93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
