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 |
---|---|---|---|---|---|---|---|
2016/02/12 | 1,950 | 1,950 | 1,900 | 1,900 | -63 | -3.2% | 10,900 |
2016/02/10 | 1,991 | 1,993 | 1,962 | 1,963 | -32 | -1.6% | 5,100 |
2016/02/09 | 2,000 | 2,005 | 1,988 | 1,995 | -10 | -0.5% | 6,400 |
2016/02/08 | 2,001 | 2,016 | 2,000 | 2,005 | -11 | -0.5% | 3,200 |
2016/02/05 | 2,001 | 2,039 | 2,001 | 2,016 | +9 | +0.4% | 3,300 |
2016/02/04 | 2,010 | 2,020 | 2,000 | 2,007 | -12 | -0.6% | 3,300 |
2016/02/03 | 2,007 | 2,019 | 2,007 | 2,019 | +7 | +0.3% | 5,100 |
2016/02/02 | 2,020 | 2,021 | 2,012 | 2,012 | -8 | -0.4% | 4,900 |
2016/02/01 | 2,062 | 2,070 | 2,003 | 2,020 | -24 | -1.2% | 8,500 |
2016/01/29 | 2,003 | 2,044 | 2,002 | 2,044 | +44 | +2.2% | 2,600 |
2016/01/28 | 2,050 | 2,050 | 2,000 | 2,000 | -21 | -1% | 6,100 |
2016/01/27 | 2,000 | 2,024 | 2,000 | 2,021 | +21 | +1.1% | 3,800 |
2016/01/26 | 2,016 | 2,016 | 2,000 | 2,000 | ±0 | ±0% | 5,000 |
2016/01/25 | 1,978 | 2,000 | 1,972 | 2,000 | +55 | +2.8% | 2,400 |
2016/01/22 | 1,907 | 1,945 | 1,902 | 1,945 | +40 | +2.1% | 10,200 |
2016/01/21 | 1,944 | 1,947 | 1,905 | 1,905 | -39 | -2% | 6,500 |
2016/01/20 | 1,983 | 1,997 | 1,944 | 1,944 | -43 | -2.2% | 4,800 |
2016/01/19 | 1,992 | 1,999 | 1,975 | 1,987 | -5 | -0.3% | 3,100 |
2016/01/18 | 1,987 | 2,001 | 1,968 | 1,992 | +7 | +0.4% | 8,100 |
2016/01/15 | 1,990 | 1,999 | 1,981 | 1,985 | -2 | -0.1% | 3,600 |
2016/01/14 | 1,978 | 1,990 | 1,975 | 1,987 | -11 | -0.6% | 9,500 |
2016/01/13 | 1,977 | 2,014 | 1,977 | 1,998 | +21 | +1.1% | 2,500 |
2016/01/12 | 2,000 | 2,012 | 1,977 | 1,977 | -33 | -1.6% | 12,000 |
2016/01/08 | 2,003 | 2,030 | 2,000 | 2,010 | +8 | +0.4% | 5,800 |
2016/01/07 | 2,023 | 2,027 | 2,002 | 2,002 | -21 | -1% | 4,500 |
2016/01/06 | 2,015 | 2,040 | 2,005 | 2,023 | ±0 | ±0% | 6,000 |
2016/01/05 | 2,010 | 2,046 | 2,010 | 2,023 | +2 | +0.1% | 3,800 |
2016/01/04 | 2,040 | 2,047 | 2,015 | 2,021 | -18 | -0.9% | 3,800 |
2015/12/30 | 2,044 | 2,050 | 2,027 | 2,039 | -5 | -0.2% | 5,200 |
2015/12/29 | 2,015 | 2,044 | 2,015 | 2,044 | +29 | +1.4% | 7,500 |
2015/12/28 | 2,017 | 2,019 | 2,006 | 2,015 | +12 | +0.6% | 3,900 |
2015/12/25 | 2,003 | 2,010 | 2,000 | 2,003 | ±0 | ±0% | 5,400 |
2015/12/24 | 2,008 | 2,018 | 2,002 | 2,003 | -5 | -0.2% | 6,700 |
2015/12/22 | 2,007 | 2,017 | 2,007 | 2,008 | -3 | -0.1% | 3,000 |
2015/12/21 | 2,013 | 2,028 | 2,004 | 2,011 | -12 | -0.6% | 6,400 |
2015/12/18 | 2,020 | 2,030 | 2,011 | 2,023 | -7 | -0.3% | 5,000 |
2015/12/17 | 2,017 | 2,040 | 2,010 | 2,030 | -5 | -0.2% | 8,700 |
2015/12/16 | 2,031 | 2,035 | 2,022 | 2,035 | +6 | +0.3% | 3,300 |
2015/12/15 | 2,036 | 2,043 | 2,028 | 2,029 | -7 | -0.3% | 1,800 |
2015/12/14 | 2,027 | 2,042 | 2,015 | 2,036 | +9 | +0.4% | 8,700 |
2015/12/11 | 2,032 | 2,035 | 2,021 | 2,027 | +14 | +0.7% | 12,800 |
2015/12/10 | 1,980 | 2,033 | 1,980 | 2,013 | +12 | +0.6% | 11,700 |
2015/12/09 | 2,069 | 2,069 | 1,996 | 2,001 | -72 | -3.5% | 16,300 |
2015/12/08 | 2,075 | 2,075 | 2,050 | 2,073 | +7 | +0.3% | 6,800 |
2015/12/07 | 2,047 | 2,069 | 2,047 | 2,066 | +32 | +1.6% | 4,800 |
2015/12/04 | 2,040 | 2,048 | 2,029 | 2,034 | -10 | -0.5% | 4,800 |
2015/12/03 | 2,059 | 2,068 | 2,039 | 2,044 | -15 | -0.7% | 8,700 |
2015/12/02 | 2,073 | 2,073 | 2,051 | 2,059 | -16 | -0.8% | 4,400 |
2015/12/01 | 2,065 | 2,075 | 2,056 | 2,075 | +1 | ±0% | 5,200 |
2015/11/30 | 2,065 | 2,074 | 2,065 | 2,074 | -6 | -0.3% | 2,400 |
2301~
2350
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