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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/05/29 | 1,660 | 1,679 | 1,660 | 1,678 | +9 | +0.5% | 1,200 |
| 2014/05/28 | 1,650 | 1,689 | 1,643 | 1,669 | +24 | +1.5% | 1,600 |
| 2014/05/27 | 1,652 | 1,652 | 1,640 | 1,645 | -7 | -0.4% | 11,500 |
| 2014/05/26 | 1,650 | 1,658 | 1,650 | 1,652 | +28 | +1.7% | 5,200 |
| 2014/05/23 | 1,622 | 1,624 | 1,622 | 1,624 | +11 | +0.7% | 300 |
| 2014/05/22 | 1,612 | 1,613 | 1,612 | 1,613 | +2 | +0.1% | 700 |
| 2014/05/21 | 1,611 | 1,611 | 1,611 | 1,611 | +1 | +0.1% | 200 |
| 2014/05/20 | 1,612 | 1,612 | 1,610 | 1,610 | -10 | -0.6% | 600 |
| 2014/05/19 | 1,641 | 1,641 | 1,620 | 1,620 | -23 | -1.4% | 1,000 |
| 2014/05/16 | 1,620 | 1,643 | 1,620 | 1,643 | +33 | +2% | 400 |
| 2014/05/15 | 1,615 | 1,616 | 1,610 | 1,610 | -1 | -0.1% | 1,800 |
| 2014/05/14 | 1,620 | 1,660 | 1,611 | 1,611 | +11 | +0.7% | 500 |
| 2014/05/13 | 1,680 | 1,680 | 1,600 | 1,600 | -45 | -2.7% | 3,700 |
| 2014/05/12 | 1,650 | 1,680 | 1,645 | 1,645 | -7 | -0.4% | 1,800 |
| 2014/05/09 | 1,630 | 1,689 | 1,630 | 1,652 | +24 | +1.5% | 3,200 |
| 2014/05/08 | 1,651 | 1,652 | 1,628 | 1,628 | -51 | -3% | 1,500 |
| 2014/05/07 | 1,680 | 1,680 | 1,675 | 1,679 | -1 | -0.1% | 500 |
| 2014/05/02 | 1,665 | 1,690 | 1,665 | 1,680 | ±0 | ±0% | 1,600 |
| 2014/05/01 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 2,400 |
| 2014/04/30 | 1,673 | 1,680 | 1,673 | 1,675 | +2 | +0.1% | 300 |
| 2014/04/28 | 1,680 | 1,680 | 1,663 | 1,673 | +12 | +0.7% | 1,900 |
| 2014/04/25 | 1,678 | 1,678 | 1,655 | 1,661 | -17 | -1% | 1,100 |
| 2014/04/24 | 1,679 | 1,679 | 1,678 | 1,678 | +33 | +2% | 200 |
| 2014/04/23 | 1,645 | 1,645 | 1,645 | 1,645 | -5 | -0.3% | 100 |
| 2014/04/22 | 1,680 | 1,682 | 1,650 | 1,650 | -30 | -1.8% | 1,600 |
| 2014/04/21 | 1,664 | 1,680 | 1,664 | 1,680 | +17 | +1% | 300 |
| 2014/04/18 | 1,660 | 1,666 | 1,634 | 1,663 | +28 | +1.7% | 3,200 |
| 2014/04/17 | 1,617 | 1,635 | 1,612 | 1,635 | +23 | +1.4% | 2,800 |
| 2014/04/16 | 1,605 | 1,612 | 1,600 | 1,612 | +12 | +0.8% | 1,000 |
| 2014/04/15 | 1,605 | 1,605 | 1,600 | 1,600 | -13 | -0.8% | 1,700 |
| 2014/04/14 | 1,631 | 1,631 | 1,610 | 1,613 | -17 | -1% | 1,200 |
2701～
2750
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
