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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 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 |
| 2016/07/08 | 1,868 | 1,868 | 1,855 | 1,855 | -13 | -0.7% | 3,300 |
| 2016/07/07 | 1,865 | 1,870 | 1,860 | 1,868 | -37 | -1.9% | 11,000 |
| 2016/07/06 | 1,895 | 1,906 | 1,888 | 1,905 | +10 | +0.5% | 4,100 |
| 2016/07/05 | 1,888 | 1,900 | 1,887 | 1,895 | -4 | -0.2% | 2,600 |
| 2016/07/04 | 1,892 | 1,908 | 1,888 | 1,899 | +14 | +0.7% | 2,900 |
| 2016/07/01 | 1,880 | 1,889 | 1,877 | 1,885 | +1 | +0.1% | 2,200 |
| 2016/06/30 | 1,894 | 1,900 | 1,884 | 1,884 | -10 | -0.5% | 3,400 |
| 2016/06/29 | 1,899 | 1,905 | 1,890 | 1,894 | ±0 | ±0% | 3,000 |
| 2016/06/28 | 1,862 | 1,900 | 1,862 | 1,894 | +32 | +1.7% | 4,800 |
| 2016/06/27 | 1,850 | 1,880 | 1,850 | 1,862 | +8 | +0.4% | 8,700 |
| 2016/06/24 | 1,896 | 1,896 | 1,850 | 1,854 | -49 | -2.6% | 8,300 |
| 2016/06/23 | 1,900 | 1,903 | 1,888 | 1,903 | -5 | -0.3% | 3,200 |
| 2016/06/22 | 1,902 | 1,908 | 1,894 | 1,908 | +6 | +0.3% | 2,400 |
| 2016/06/21 | 1,902 | 1,907 | 1,894 | 1,902 | ±0 | ±0% | 3,300 |
| 2016/06/20 | 1,900 | 1,908 | 1,892 | 1,902 | +9 | +0.5% | 3,600 |
| 2016/06/17 | 1,882 | 1,904 | 1,882 | 1,893 | +11 | +0.6% | 3,300 |
| 2016/06/16 | 1,901 | 1,901 | 1,882 | 1,882 | -10 | -0.5% | 7,200 |
| 2016/06/15 | 1,901 | 1,902 | 1,891 | 1,892 | -9 | -0.5% | 5,200 |
| 2016/06/14 | 1,900 | 1,903 | 1,899 | 1,901 | +1 | +0.1% | 4,400 |
| 2016/06/13 | 1,912 | 1,930 | 1,900 | 1,900 | -14 | -0.7% | 8,100 |
| 2016/06/10 | 1,927 | 1,927 | 1,911 | 1,914 | -13 | -0.7% | 15,700 |
| 2016/06/09 | 1,932 | 1,937 | 1,922 | 1,927 | +6 | +0.3% | 3,300 |
| 2016/06/08 | 1,917 | 1,930 | 1,917 | 1,921 | +5 | +0.3% | 2,400 |
| 2016/06/07 | 1,918 | 1,930 | 1,914 | 1,916 | -2 | -0.1% | 2,300 |
| 2016/06/06 | 1,912 | 1,930 | 1,911 | 1,918 | -8 | -0.4% | 3,200 |
| 2016/06/03 | 1,922 | 1,934 | 1,916 | 1,926 | -2 | -0.1% | 4,000 |
| 2016/06/02 | 1,927 | 1,928 | 1,924 | 1,928 | +1 | +0.1% | 1,600 |
| 2016/06/01 | 1,935 | 1,935 | 1,926 | 1,927 | -3 | -0.2% | 1,200 |
| 2016/05/31 | 1,924 | 1,935 | 1,922 | 1,930 | -1 | -0.1% | 2,400 |
| 2016/05/30 | 1,928 | 1,935 | 1,920 | 1,931 | +3 | +0.2% | 2,600 |
| 2016/05/27 | 1,930 | 1,935 | 1,927 | 1,928 | +1 | +0.1% | 2,900 |
| 2016/05/26 | 1,927 | 1,930 | 1,912 | 1,927 | ±0 | ±0% | 4,700 |
| 2016/05/25 | 1,925 | 1,930 | 1,915 | 1,927 | +20 | +1% | 1,400 |
| 2016/05/24 | 1,922 | 1,922 | 1,897 | 1,907 | -14 | -0.7% | 8,900 |
| 2016/05/23 | 1,921 | 1,928 | 1,920 | 1,921 | -10 | -0.5% | 3,500 |
| 2016/05/20 | 1,940 | 1,940 | 1,918 | 1,931 | +4 | +0.2% | 3,800 |
| 2016/05/19 | 1,926 | 1,935 | 1,925 | 1,927 | -4 | -0.2% | 3,600 |
| 2016/05/18 | 1,932 | 1,935 | 1,931 | 1,931 | -11 | -0.6% | 1,800 |
| 2016/05/17 | 1,940 | 1,950 | 1,931 | 1,942 | +9 | +0.5% | 4,300 |
| 2016/05/16 | 1,952 | 1,952 | 1,933 | 1,933 | -2 | -0.1% | 1,800 |
| 2016/05/13 | 1,938 | 1,950 | 1,933 | 1,935 | -13 | -0.7% | 5,200 |
| 2016/05/12 | 1,940 | 1,948 | 1,940 | 1,948 | +2 | +0.1% | 2,000 |
| 2016/05/11 | 1,963 | 1,963 | 1,937 | 1,946 | -17 | -0.9% | 2,300 |
| 2016/05/10 | 1,935 | 1,966 | 1,935 | 1,963 | +25 | +1.3% | 3,700 |
2151～
2200
件表示中 / 5259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 | 266,800円 | +6.2% | -20.1% | 1.69% | 18.62倍 | 0.78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 |
| 六甲バタ | 127,400円 | +1.3% | -54.0% | 1.57% | 41.36倍 | 0.80倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| フジ日本 | 105,000円 | +3.2% | -9.6% | 3.24% | 11.71倍 | 1.13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 |
| 紀文食品 | 107,700円 | +4.0% | -4.2% | 1.86% | 8.61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 | 173,500円 | +3.9% | +3.9% | 2.02% | 46.61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
