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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 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 |
| 2014/06/25 | 1,741 | 1,743 | 1,735 | 1,742 | +5 | +0.3% | 3,000 |
| 2014/06/24 | 1,737 | 1,740 | 1,731 | 1,737 | ±0 | ±0% | 2,600 |
| 2014/06/23 | 1,732 | 1,739 | 1,732 | 1,737 | ±0 | ±0% | 1,000 |
| 2014/06/20 | 1,735 | 1,737 | 1,730 | 1,737 | +2 | +0.1% | 700 |
| 2014/06/19 | 1,728 | 1,735 | 1,728 | 1,735 | ±0 | ±0% | 300 |
| 2014/06/18 | 1,730 | 1,740 | 1,730 | 1,735 | +5 | +0.3% | 1,900 |
| 2014/06/17 | 1,735 | 1,735 | 1,711 | 1,730 | +12 | +0.7% | 1,100 |
| 2014/06/16 | 1,749 | 1,749 | 1,698 | 1,718 | -20 | -1.2% | 3,400 |
| 2014/06/13 | 1,710 | 1,738 | 1,710 | 1,738 | +25 | +1.5% | 1,700 |
| 2014/06/12 | 1,715 | 1,715 | 1,710 | 1,713 | -2 | -0.1% | 13,000 |
| 2014/06/11 | 1,701 | 1,716 | 1,700 | 1,715 | +26 | +1.5% | 7,900 |
| 2014/06/10 | 1,690 | 1,690 | 1,688 | 1,689 | +9 | +0.5% | 4,300 |
| 2014/06/09 | 1,673 | 1,685 | 1,672 | 1,680 | +7 | +0.4% | 2,000 |
| 2014/06/06 | 1,670 | 1,673 | 1,668 | 1,673 | -2 | -0.1% | 900 |
| 2014/06/05 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 800 |
| 2014/06/04 | 1,678 | 1,679 | 1,670 | 1,670 | -8 | -0.5% | 1,800 |
| 2014/06/03 | 1,670 | 1,678 | 1,670 | 1,678 | +9 | +0.5% | 1,000 |
| 2014/06/02 | 1,670 | 1,670 | 1,661 | 1,669 | +7 | +0.4% | 400 |
| 2014/05/30 | 1,670 | 1,679 | 1,662 | 1,662 | -16 | -1% | 800 |
2701～
2750
件表示中 / 5335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 | 256,700円 | +0.9% | -43.2% | 1.75% | 35.87倍 | 0.73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 |
| 紀文食品 | 113,500円 | +6.2% | +6.2% | 2.07% | 8.64倍 | 1.25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 |
| 鳥越粉 | 98,100円 | +8.9% | +7.8% | 4.49% | 22.62倍 | 0.65倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| イートアンドＨ | 212,900円 | +7.1% | +16.5% | 0.70% | 46.06倍 | 2.21倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| フルッタフルッタ | 29,000円 | +56.9% | +58.1% | 0.00% | 76.92倍 | 7.82倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
