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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 1,938 | 1,938 | 1,905 | 1,906 | -28 | -1.4% | 4,600 |
| 2014/09/03 | 1,927 | 1,935 | 1,927 | 1,934 | +11 | +0.6% | 3,500 |
| 2014/09/02 | 1,901 | 1,923 | 1,901 | 1,923 | +25 | +1.3% | 3,800 |
| 2014/09/01 | 1,918 | 1,920 | 1,876 | 1,898 | +12 | +0.6% | 11,000 |
| 2014/08/29 | 1,875 | 1,886 | 1,871 | 1,886 | ±0 | ±0% | 2,600 |
| 2014/08/28 | 1,928 | 1,928 | 1,851 | 1,886 | -34 | -1.8% | 7,300 |
| 2014/08/27 | 1,926 | 1,926 | 1,904 | 1,920 | -11 | -0.6% | 900 |
| 2014/08/26 | 1,931 | 1,935 | 1,925 | 1,931 | +6 | +0.3% | 6,100 |
| 2014/08/25 | 1,925 | 1,925 | 1,911 | 1,925 | +25 | +1.3% | 1,800 |
| 2014/08/22 | 1,890 | 1,901 | 1,879 | 1,900 | +10 | +0.5% | 3,100 |
| 2014/08/21 | 1,895 | 1,895 | 1,865 | 1,890 | +10 | +0.5% | 1,300 |
| 2014/08/20 | 1,870 | 1,890 | 1,860 | 1,880 | +17 | +0.9% | 3,600 |
| 2014/08/19 | 1,860 | 1,865 | 1,860 | 1,863 | +3 | +0.2% | 900 |
| 2014/08/18 | 1,883 | 1,883 | 1,854 | 1,860 | -29 | -1.5% | 1,900 |
| 2014/08/15 | 1,855 | 1,889 | 1,855 | 1,889 | -6 | -0.3% | 1,100 |
| 2014/08/14 | 1,909 | 1,914 | 1,895 | 1,895 | -10 | -0.5% | 3,200 |
| 2014/08/13 | 1,855 | 1,910 | 1,855 | 1,905 | +55 | +3% | 4,200 |
| 2014/08/12 | 1,850 | 1,865 | 1,850 | 1,850 | -11 | -0.6% | 2,300 |
| 2014/08/11 | 1,857 | 1,868 | 1,822 | 1,861 | +19 | +1% | 4,300 |
| 2014/08/08 | 1,835 | 1,859 | 1,826 | 1,842 | +10 | +0.5% | 5,500 |
| 2014/08/07 | 1,895 | 1,895 | 1,832 | 1,832 | -82 | -4.3% | 16,200 |
| 2014/08/06 | 1,909 | 1,920 | 1,900 | 1,914 | -35 | -1.8% | 8,000 |
| 2014/08/05 | 1,950 | 1,955 | 1,949 | 1,949 | -1 | -0.1% | 4,000 |
| 2014/08/04 | 1,901 | 1,975 | 1,901 | 1,950 | +55 | +2.9% | 14,300 |
| 2014/08/01 | 1,878 | 1,895 | 1,870 | 1,895 | +25 | +1.3% | 8,300 |
| 2014/07/31 | 1,866 | 1,875 | 1,866 | 1,870 | +6 | +0.3% | 3,200 |
| 2014/07/30 | 1,850 | 1,864 | 1,850 | 1,864 | +19 | +1% | 4,900 |
| 2014/07/29 | 1,845 | 1,850 | 1,843 | 1,845 | +2 | +0.1% | 3,300 |
| 2014/07/28 | 1,856 | 1,856 | 1,842 | 1,843 | +2 | +0.1% | 6,100 |
| 2014/07/25 | 1,834 | 1,841 | 1,832 | 1,841 | +7 | +0.4% | 5,000 |
| 2014/07/24 | 1,830 | 1,834 | 1,830 | 1,834 | -4 | -0.2% | 3,200 |
| 2014/07/23 | 1,810 | 1,838 | 1,810 | 1,838 | +28 | +1.5% | 33,100 |
| 2014/07/22 | 1,825 | 1,827 | 1,810 | 1,810 | -24 | -1.3% | 7,900 |
| 2014/07/18 | 1,830 | 1,843 | 1,813 | 1,834 | +4 | +0.2% | 3,100 |
| 2014/07/17 | 1,829 | 1,866 | 1,829 | 1,830 | +25 | +1.4% | 9,700 |
| 2014/07/16 | 1,829 | 1,829 | 1,805 | 1,805 | -24 | -1.3% | 10,300 |
| 2014/07/15 | 1,799 | 1,829 | 1,785 | 1,829 | +34 | +1.9% | 2,000 |
| 2014/07/14 | 1,800 | 1,830 | 1,790 | 1,795 | +5 | +0.3% | 10,800 |
| 2014/07/11 | 1,790 | 1,790 | 1,790 | 1,790 | -3 | -0.2% | 300 |
| 2014/07/10 | 1,778 | 1,810 | 1,776 | 1,793 | +13 | +0.7% | 800 |
| 2014/07/09 | 1,795 | 1,830 | 1,770 | 1,780 | -5 | -0.3% | 5,600 |
| 2014/07/08 | 1,782 | 1,789 | 1,782 | 1,785 | +8 | +0.5% | 2,000 |
| 2014/07/07 | 1,778 | 1,778 | 1,766 | 1,777 | -1 | -0.1% | 1,400 |
| 2014/07/04 | 1,780 | 1,780 | 1,753 | 1,778 | +8 | +0.5% | 2,300 |
| 2014/07/03 | 1,766 | 1,770 | 1,766 | 1,770 | +6 | +0.3% | 700 |
| 2014/07/02 | 1,757 | 1,764 | 1,757 | 1,764 | +11 | +0.6% | 3,400 |
| 2014/07/01 | 1,753 | 1,756 | 1,753 | 1,753 | ±0 | ±0% | 1,800 |
| 2014/06/30 | 1,756 | 1,759 | 1,753 | 1,753 | ±0 | ±0% | 2,400 |
| 2014/06/27 | 1,750 | 1,753 | 1,749 | 1,753 | +10 | +0.6% | 2,000 |
| 2014/06/26 | 1,755 | 1,755 | 1,742 | 1,743 | +1 | +0.1% | 3,700 |
2651～
2700
件表示中 / 5304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 | 251,700円 | +0.9% | -43.2% | 1.79% | 35.14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 | 105,400円 | +4.5% | -31.8% | 0.00% | 22.47倍 | 2.28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 | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10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 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26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 | 82,600円 | +4.6% | -56.2% | 3.03% | 14.90倍 | 1.98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
