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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 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 |
| 2014/04/11 | 1,600 | 1,631 | 1,600 | 1,630 | -1 | -0.1% | 3,300 |
| 2014/04/10 | 1,631 | 1,631 | 1,631 | 1,631 | -7 | -0.4% | 100 |
| 2014/04/09 | 1,670 | 1,670 | 1,620 | 1,638 | -32 | -1.9% | 2,500 |
| 2014/04/08 | 1,678 | 1,680 | 1,670 | 1,670 | -11 | -0.7% | 3,000 |
| 2014/04/07 | 1,678 | 1,681 | 1,676 | 1,681 | -1 | -0.1% | 1,800 |
| 2014/04/04 | 1,677 | 1,682 | 1,676 | 1,682 | +2 | +0.1% | 1,000 |
| 2014/04/03 | 1,680 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 1,000 |
| 2014/04/02 | 1,677 | 1,690 | 1,671 | 1,690 | +13 | +0.8% | 1,700 |
| 2014/04/01 | 1,699 | 1,699 | 1,672 | 1,677 | -16 | -0.9% | 4,300 |
| 2014/03/31 | 1,705 | 1,705 | 1,669 | 1,693 | +2 | +0.1% | 2,200 |
| 2014/03/28 | 1,705 | 1,705 | 1,689 | 1,691 | +1 | +0.1% | 6,500 |
| 2014/03/27 | 1,652 | 1,700 | 1,651 | 1,690 | -94 | -5.3% | 7,700 |
| 2014/03/26 | 1,779 | 1,785 | 1,772 | 1,784 | +12 | +0.7% | 8,100 |
| 2014/03/25 | 1,765 | 1,772 | 1,757 | 1,772 | +18 | +1% | 4,300 |
| 2014/03/24 | 1,730 | 1,760 | 1,730 | 1,754 | +24 | +1.4% | 3,000 |
| 2014/03/20 | 1,771 | 1,771 | 1,720 | 1,730 | -40 | -2.3% | 4,700 |
| 2014/03/19 | 1,769 | 1,770 | 1,768 | 1,770 | +25 | +1.4% | 3,000 |
| 2014/03/18 | 1,763 | 1,765 | 1,740 | 1,745 | -16 | -0.9% | 3,000 |
| 2014/03/17 | 1,766 | 1,766 | 1,756 | 1,761 | -2 | -0.1% | 2,100 |
2751～
2800
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
