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 |
---|---|---|---|---|---|---|---|
2016/07/08 | 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 |
2016/05/09 | 1,932 | 1,947 | 1,932 | 1,938 | +6 | +0.3% | 1,500 |
2016/05/06 | 1,925 | 1,943 | 1,924 | 1,932 | +1 | +0.1% | 3,100 |
2016/05/02 | 1,925 | 1,937 | 1,912 | 1,931 | -18 | -0.9% | 6,100 |
2016/04/28 | 1,987 | 1,987 | 1,941 | 1,949 | -36 | -1.8% | 5,200 |
2016/04/27 | 1,982 | 1,994 | 1,972 | 1,985 | +3 | +0.2% | 2,000 |
2016/04/26 | 1,995 | 1,995 | 1,971 | 1,982 | +1 | +0.1% | 5,900 |
2201~
2250
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