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 |
---|---|---|---|---|---|---|---|
2015/11/27 | 2,074 | 2,080 | 2,070 | 2,080 | +6 | +0.3% | 4,200 |
2015/11/26 | 2,081 | 2,081 | 2,071 | 2,074 | +3 | +0.1% | 5,600 |
2015/11/25 | 2,080 | 2,080 | 2,065 | 2,071 | -9 | -0.4% | 4,800 |
2015/11/24 | 2,065 | 2,080 | 2,057 | 2,080 | +10 | +0.5% | 7,100 |
2015/11/20 | 2,069 | 2,070 | 2,056 | 2,070 | ±0 | ±0% | 4,500 |
2015/11/19 | 2,062 | 2,074 | 2,055 | 2,070 | +5 | +0.2% | 4,400 |
2015/11/18 | 2,049 | 2,065 | 2,000 | 2,065 | +18 | +0.9% | 5,600 |
2015/11/17 | 2,070 | 2,080 | 2,030 | 2,047 | -9 | -0.4% | 8,300 |
2015/11/16 | 2,053 | 2,075 | 2,047 | 2,056 | -14 | -0.7% | 4,600 |
2015/11/13 | 2,065 | 2,070 | 2,061 | 2,070 | -8 | -0.4% | 3,800 |
2015/11/12 | 2,071 | 2,078 | 2,061 | 2,078 | +10 | +0.5% | 6,900 |
2015/11/11 | 2,044 | 2,070 | 2,044 | 2,068 | -1 | ±0% | 5,100 |
2015/11/10 | 2,071 | 2,071 | 2,022 | 2,069 | -1 | ±0% | 8,700 |
2015/11/09 | 2,029 | 2,071 | 2,025 | 2,070 | +41 | +2% | 11,400 |
2015/11/06 | 2,029 | 2,037 | 2,010 | 2,029 | +4 | +0.2% | 9,200 |
2015/11/05 | 1,988 | 2,029 | 1,987 | 2,025 | +20 | +1% | 9,800 |
2015/11/04 | 2,000 | 2,037 | 1,985 | 2,005 | -32 | -1.6% | 17,800 |
2015/11/02 | 2,076 | 2,076 | 1,970 | 2,037 | -22 | -1.1% | 14,600 |
2015/10/30 | 2,078 | 2,078 | 2,000 | 2,059 | +17 | +0.8% | 30,500 |
2015/10/29 | 2,011 | 2,055 | 1,980 | 2,042 | +31 | +1.5% | 38,300 |
2015/10/28 | 2,010 | 2,019 | 1,992 | 2,011 | ±0 | ±0% | 12,100 |
2015/10/27 | 2,026 | 2,036 | 2,006 | 2,011 | -15 | -0.7% | 5,500 |
2015/10/26 | 2,040 | 2,040 | 2,020 | 2,026 | -4 | -0.2% | 6,300 |
2015/10/23 | 2,031 | 2,031 | 2,016 | 2,030 | +26 | +1.3% | 5,100 |
2015/10/22 | 2,030 | 2,030 | 1,997 | 2,004 | -20 | -1% | 5,600 |
2015/10/21 | 2,013 | 2,025 | 1,981 | 2,024 | +19 | +0.9% | 9,500 |
2015/10/20 | 2,010 | 2,021 | 1,995 | 2,005 | +6 | +0.3% | 3,500 |
2015/10/19 | 1,990 | 2,024 | 1,983 | 1,999 | +2 | +0.1% | 5,300 |
2015/10/16 | 2,000 | 2,000 | 1,973 | 1,997 | +17 | +0.9% | 6,100 |
2015/10/15 | 1,983 | 1,999 | 1,961 | 1,980 | -3 | -0.2% | 7,000 |
2015/10/14 | 1,995 | 2,000 | 1,955 | 1,983 | +8 | +0.4% | 8,400 |
2015/10/13 | 2,009 | 2,009 | 1,971 | 1,975 | -26 | -1.3% | 9,100 |
2015/10/09 | 1,976 | 2,007 | 1,970 | 2,001 | +51 | +2.6% | 5,100 |
2015/10/08 | 2,050 | 2,050 | 1,937 | 1,950 | -100 | -4.9% | 24,500 |
2015/10/07 | 2,032 | 2,050 | 2,008 | 2,050 | +16 | +0.8% | 6,200 |
2015/10/06 | 2,018 | 2,042 | 2,015 | 2,034 | +29 | +1.4% | 7,000 |
2015/10/05 | 1,995 | 2,015 | 1,992 | 2,005 | +4 | +0.2% | 5,100 |
2015/10/02 | 2,000 | 2,014 | 1,953 | 2,001 | -14 | -0.7% | 6,700 |
2015/10/01 | 1,958 | 2,015 | 1,955 | 2,015 | +105 | +5.5% | 8,900 |
2015/09/30 | 1,989 | 2,015 | 1,910 | 1,910 | -80 | -4% | 5,800 |
2015/09/29 | 2,026 | 2,026 | 1,970 | 1,990 | +4 | +0.2% | 9,900 |
2015/09/28 | 2,059 | 2,059 | 1,973 | 1,986 | +17 | +0.9% | 9,500 |
2015/09/25 | 1,910 | 1,969 | 1,910 | 1,969 | +59 | +3.1% | 4,100 |
2015/09/24 | 1,919 | 1,945 | 1,902 | 1,910 | -21 | -1.1% | 5,800 |
2015/09/18 | 1,939 | 1,940 | 1,920 | 1,931 | -8 | -0.4% | 2,000 |
2015/09/17 | 1,925 | 1,947 | 1,925 | 1,939 | +5 | +0.3% | 4,200 |
2015/09/16 | 1,969 | 1,969 | 1,925 | 1,934 | -24 | -1.2% | 4,600 |
2015/09/15 | 1,947 | 1,969 | 1,947 | 1,958 | +11 | +0.6% | 1,500 |
2015/09/14 | 1,970 | 1,970 | 1,933 | 1,947 | -11 | -0.6% | 2,200 |
2015/09/11 | 1,921 | 1,973 | 1,921 | 1,958 | +9 | +0.5% | 8,200 |
2351~
2400
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