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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,750 | 1,785 | 1,739 | 1,740 | +1 | +0.1% | 14,600 |
| 2014/01/28 | 1,725 | 1,739 | 1,720 | 1,739 | +27 | +1.6% | 3,200 |
| 2014/01/27 | 1,719 | 1,730 | 1,710 | 1,712 | +7 | +0.4% | 8,100 |
| 2014/01/24 | 1,690 | 1,705 | 1,685 | 1,705 | +15 | +0.9% | 2,800 |
| 2014/01/23 | 1,690 | 1,700 | 1,690 | 1,690 | +1 | +0.1% | 6,800 |
| 2014/01/22 | 1,681 | 1,690 | 1,681 | 1,689 | +7 | +0.4% | 2,900 |
| 2014/01/21 | 1,680 | 1,682 | 1,675 | 1,682 | +2 | +0.1% | 4,600 |
| 2014/01/20 | 1,660 | 1,680 | 1,660 | 1,680 | +20 | +1.2% | 5,200 |
| 2014/01/17 | 1,640 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 2,000 |
| 2014/01/16 | 1,645 | 1,650 | 1,631 | 1,650 | +10 | +0.6% | 4,200 |
| 2014/01/15 | 1,635 | 1,640 | 1,619 | 1,640 | +26 | +1.6% | 3,000 |
| 2014/01/14 | 1,615 | 1,630 | 1,614 | 1,614 | -1 | -0.1% | 5,500 |
| 2014/01/10 | 1,615 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 1,600 |
| 2014/01/09 | 1,610 | 1,612 | 1,605 | 1,610 | ±0 | ±0% | 1,300 |
| 2014/01/08 | 1,609 | 1,610 | 1,600 | 1,610 | +1 | +0.1% | 2,900 |
| 2014/01/07 | 1,609 | 1,610 | 1,600 | 1,609 | ±0 | ±0% | 1,500 |
| 2014/01/06 | 1,580 | 1,610 | 1,580 | 1,609 | +31 | +2% | 4,900 |
| 2013/12/30 | 1,565 | 1,579 | 1,565 | 1,578 | +18 | +1.2% | 2,800 |
| 2013/12/27 | 1,580 | 1,580 | 1,560 | 1,560 | ±0 | ±0% | 1,400 |
| 2013/12/26 | 1,555 | 1,560 | 1,555 | 1,560 | +7 | +0.5% | 8,600 |
| 2013/12/25 | 1,543 | 1,555 | 1,543 | 1,553 | +3 | +0.2% | 7,200 |
| 2013/12/24 | 1,550 | 1,562 | 1,550 | 1,550 | -2 | -0.1% | 5,600 |
| 2013/12/20 | 1,562 | 1,562 | 1,552 | 1,552 | -9 | -0.6% | 3,500 |
| 2013/12/19 | 1,560 | 1,564 | 1,560 | 1,561 | +1 | +0.1% | 2,300 |
| 2013/12/18 | 1,565 | 1,565 | 1,560 | 1,560 | -5 | -0.3% | 5,000 |
| 2013/12/17 | 1,565 | 1,565 | 1,564 | 1,565 | +3 | +0.2% | 1,900 |
| 2013/12/16 | 1,565 | 1,565 | 1,560 | 1,562 | -3 | -0.2% | 5,900 |
| 2013/12/13 | 1,560 | 1,565 | 1,552 | 1,565 | +3 | +0.2% | 13,000 |
| 2013/12/12 | 1,562 | 1,562 | 1,560 | 1,562 | ±0 | ±0% | 4,300 |
| 2013/12/11 | 1,575 | 1,575 | 1,562 | 1,562 | -3 | -0.2% | 2,900 |
| 2013/12/10 | 1,570 | 1,570 | 1,545 | 1,565 | -4 | -0.3% | 12,000 |
| 2013/12/09 | 1,565 | 1,570 | 1,563 | 1,569 | -1 | -0.1% | 3,900 |
| 2013/12/06 | 1,570 | 1,573 | 1,570 | 1,570 | -10 | -0.6% | 2,200 |
| 2013/12/05 | 1,595 | 1,600 | 1,575 | 1,580 | -14 | -0.9% | 5,500 |
| 2013/12/04 | 1,599 | 1,599 | 1,582 | 1,594 | -5 | -0.3% | 4,000 |
| 2013/12/03 | 1,597 | 1,599 | 1,597 | 1,599 | +1 | +0.1% | 3,000 |
| 2013/12/02 | 1,578 | 1,600 | 1,575 | 1,598 | +23 | +1.5% | 3,400 |
| 2013/11/29 | 1,575 | 1,575 | 1,549 | 1,575 | +1 | +0.1% | 11,300 |
| 2013/11/28 | 1,535 | 1,574 | 1,535 | 1,574 | +40 | +2.6% | 17,000 |
| 2013/11/27 | 1,535 | 1,535 | 1,522 | 1,534 | -2 | -0.1% | 1,900 |
| 2013/11/26 | 1,535 | 1,536 | 1,530 | 1,536 | +6 | +0.4% | 6,400 |
| 2013/11/25 | 1,521 | 1,530 | 1,520 | 1,530 | +6 | +0.4% | 7,600 |
| 2013/11/22 | 1,525 | 1,530 | 1,523 | 1,524 | -1 | -0.1% | 5,000 |
| 2013/11/21 | 1,521 | 1,525 | 1,521 | 1,525 | +4 | +0.3% | 1,700 |
| 2013/11/20 | 1,525 | 1,525 | 1,521 | 1,521 | +1 | +0.1% | 200 |
| 2013/11/19 | 1,525 | 1,525 | 1,520 | 1,520 | -3 | -0.2% | 2,600 |
| 2013/11/18 | 1,521 | 1,525 | 1,521 | 1,523 | +3 | +0.2% | 1,700 |
| 2013/11/15 | 1,525 | 1,525 | 1,520 | 1,520 | -1 | -0.1% | 2,000 |
| 2013/11/14 | 1,523 | 1,530 | 1,521 | 1,521 | -2 | -0.1% | 2,700 |
| 2013/11/13 | 1,521 | 1,525 | 1,521 | 1,523 | +3 | +0.2% | 800 |
2801～
2850
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
