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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 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 |
| 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 |
2801～
2850
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
