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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 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 |
| 2014/03/14 | 1,755 | 1,765 | 1,750 | 1,763 | +3 | +0.2% | 5,600 |
| 2014/03/13 | 1,754 | 1,760 | 1,750 | 1,760 | +4 | +0.2% | 3,700 |
| 2014/03/12 | 1,760 | 1,765 | 1,754 | 1,756 | -4 | -0.2% | 3,000 |
| 2014/03/11 | 1,764 | 1,764 | 1,758 | 1,760 | +2 | +0.1% | 2,700 |
| 2014/03/10 | 1,749 | 1,760 | 1,740 | 1,758 | +13 | +0.7% | 5,300 |
| 2014/03/07 | 1,747 | 1,747 | 1,735 | 1,745 | +2 | +0.1% | 3,300 |
| 2014/03/06 | 1,734 | 1,743 | 1,734 | 1,743 | +3 | +0.2% | 300 |
| 2014/03/05 | 1,748 | 1,748 | 1,734 | 1,740 | -4 | -0.2% | 6,000 |
| 2014/03/04 | 1,740 | 1,744 | 1,740 | 1,744 | +4 | +0.2% | 1,200 |
| 2014/03/03 | 1,730 | 1,740 | 1,725 | 1,740 | +10 | +0.6% | 5,900 |
| 2014/02/28 | 1,728 | 1,730 | 1,724 | 1,730 | +5 | +0.3% | 2,300 |
| 2014/02/27 | 1,730 | 1,730 | 1,723 | 1,725 | +5 | +0.3% | 6,400 |
| 2014/02/26 | 1,712 | 1,730 | 1,710 | 1,720 | -2 | -0.1% | 34,100 |
| 2014/02/25 | 1,740 | 1,750 | 1,720 | 1,722 | -28 | -1.6% | 7,900 |
| 2014/02/24 | 1,748 | 1,759 | 1,748 | 1,750 | ±0 | ±0% | 3,300 |
| 2014/02/21 | 1,760 | 1,760 | 1,748 | 1,750 | -10 | -0.6% | 3,000 |
| 2014/02/20 | 1,768 | 1,768 | 1,749 | 1,760 | -8 | -0.5% | 4,000 |
| 2014/02/19 | 1,769 | 1,769 | 1,748 | 1,768 | +20 | +1.1% | 500 |
| 2014/02/18 | 1,740 | 1,780 | 1,740 | 1,748 | -2 | -0.1% | 2,300 |
| 2014/02/17 | 1,769 | 1,769 | 1,750 | 1,750 | ±0 | ±0% | 700 |
| 2014/02/14 | 1,740 | 1,753 | 1,740 | 1,750 | ±0 | ±0% | 3,000 |
| 2014/02/13 | 1,748 | 1,757 | 1,748 | 1,750 | +4 | +0.2% | 1,900 |
| 2014/02/12 | 1,761 | 1,761 | 1,746 | 1,746 | -24 | -1.4% | 1,800 |
| 2014/02/10 | 1,774 | 1,774 | 1,760 | 1,770 | +20 | +1.1% | 600 |
| 2014/02/07 | 1,777 | 1,780 | 1,741 | 1,750 | -5 | -0.3% | 2,700 |
| 2014/02/06 | 1,797 | 1,798 | 1,725 | 1,755 | -27 | -1.5% | 2,900 |
| 2014/02/05 | 1,778 | 1,782 | 1,767 | 1,782 | +15 | +0.8% | 3,700 |
| 2014/02/04 | 1,735 | 1,767 | 1,700 | 1,767 | +25 | +1.4% | 6,600 |
| 2014/02/03 | 1,732 | 1,742 | 1,705 | 1,742 | +10 | +0.6% | 2,300 |
| 2014/01/31 | 1,707 | 1,748 | 1,707 | 1,732 | +26 | +1.5% | 3,100 |
| 2014/01/30 | 1,740 | 1,740 | 1,706 | 1,706 | -34 | -2% | 4,400 |
2751～
2800
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
