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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 2,000 |
| 2013/05/20 | 1,510 | 1,510 | 1,510 | 1,510 | +20 | +1.3% | 1,000 |
| 2013/05/17 | 1,489 | 1,490 | 1,489 | 1,490 | - | - | 3,000 |
| 2013/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/13 | 1,505 | 1,505 | 1,490 | 1,490 | - | - | 4,000 |
| 2013/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/09 | 1,485 | 1,490 | 1,485 | 1,490 | ±0 | ±0% | 2,000 |
| 2013/05/08 | 1,484 | 1,490 | 1,484 | 1,490 | - | - | 3,000 |
| 2013/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/02 | 1,500 | 1,500 | 1,500 | 1,500 | +9 | +0.6% | 2,000 |
| 2013/05/01 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 1,000 |
| 2013/04/30 | 1,491 | 1,491 | 1,491 | 1,491 | +1 | +0.1% | 1,000 |
| 2013/04/26 | 1,491 | 1,491 | 1,490 | 1,490 | -10 | -0.7% | 5,000 |
| 2013/04/25 | 1,498 | 1,500 | 1,498 | 1,500 | - | - | 4,000 |
| 2013/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/23 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 2,000 |
| 2013/04/22 | 1,500 | 1,510 | 1,500 | 1,510 | - | - | 2,000 |
| 2013/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 3,000 |
| 2013/04/17 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 1,000 |
| 2013/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/15 | 1,500 | 1,510 | 1,500 | 1,510 | +20 | +1.3% | 4,000 |
| 2013/04/12 | 1,500 | 1,500 | 1,490 | 1,490 | -20 | -1.3% | 2,000 |
| 2013/04/11 | 1,485 | 1,510 | 1,485 | 1,510 | +27 | +1.8% | 4,000 |
| 2013/04/10 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 1,000 |
| 2013/04/09 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 1,000 |
| 2013/04/08 | 1,483 | 1,483 | 1,480 | 1,483 | +3 | +0.2% | 3,000 |
| 2013/04/05 | 1,493 | 1,493 | 1,480 | 1,480 | +15 | +1% | 2,000 |
| 2013/04/04 | 1,463 | 1,465 | 1,463 | 1,465 | +1 | +0.1% | 2,000 |
| 2013/04/03 | 1,464 | 1,464 | 1,464 | 1,464 | +29 | +2% | 1,000 |
| 2013/04/02 | 1,465 | 1,465 | 1,435 | 1,435 | -45 | -3% | 2,000 |
| 2013/04/01 | 1,495 | 1,495 | 1,480 | 1,480 | -18 | -1.2% | 4,000 |
| 2013/03/29 | 1,498 | 1,498 | 1,498 | 1,498 | +7 | +0.5% | 1,000 |
| 2013/03/28 | 1,515 | 1,515 | 1,491 | 1,491 | -69 | -4.4% | 7,000 |
| 2013/03/27 | 1,565 | 1,565 | 1,560 | 1,560 | -40 | -2.5% | 9,000 |
| 2013/03/26 | 1,610 | 1,619 | 1,600 | 1,600 | +8 | +0.5% | 7,000 |
| 2013/03/25 | 1,580 | 1,599 | 1,580 | 1,592 | +2 | +0.1% | 7,000 |
| 2013/03/22 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 1,000 |
| 2013/03/21 | 1,580 | 1,590 | 1,561 | 1,590 | +30 | +1.9% | 7,000 |
| 2013/03/19 | 1,570 | 1,570 | 1,560 | 1,560 | -20 | -1.3% | 2,000 |
| 2013/03/18 | 1,560 | 1,580 | 1,560 | 1,580 | +10 | +0.6% | 3,000 |
| 2013/03/15 | 1,570 | 1,570 | 1,570 | 1,570 | +15 | +1% | 1,000 |
| 2013/03/14 | 1,560 | 1,560 | 1,555 | 1,555 | -5 | -0.3% | 5,000 |
| 2013/03/13 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 1,000 |
| 2013/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/11 | 1,560 | 1,560 | 1,556 | 1,556 | -4 | -0.3% | 4,000 |
| 2013/03/08 | 1,550 | 1,560 | 1,550 | 1,560 | +14 | +0.9% | 7,000 |
| 2013/03/07 | 1,546 | 1,546 | 1,546 | 1,546 | - | - | 1,000 |
3001～
3050
件表示中 / 5334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 |
| ベースフード | 47,900円 | +14.3% | +111.4% | 0.00% | 102.14倍 | 24.65倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 紀文食品 | 113,400円 | +6.2% | +6.2% | 2.07% | 8.63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 | 97,700円 | +8.9% | +7.8% | 4.50% | 22.53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 | 211,300円 | +7.1% | +16.5% | 0.71% | 45.72倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
