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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 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 |
| 2013/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/04 | 1,530 | 1,530 | 1,530 | 1,530 | +15 | +1% | 1,000 |
| 2013/03/01 | 1,520 | 1,550 | 1,515 | 1,515 | -35 | -2.3% | 3,000 |
| 2013/02/28 | 1,540 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 2,000 |
| 2013/02/27 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 1,000 |
| 2013/02/26 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 2,000 |
| 2013/02/25 | 1,520 | 1,525 | 1,520 | 1,525 | - | - | 4,000 |
| 2013/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/21 | 1,505 | 1,510 | 1,505 | 1,510 | - | - | 2,000 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 1,000 |
| 2013/02/18 | 1,528 | 1,528 | 1,510 | 1,510 | -2 | -0.1% | 2,000 |
| 2013/02/15 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 1,000 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 1,000 |
| 2013/02/12 | 1,500 | 1,500 | 1,500 | 1,500 | -3 | -0.2% | 1,000 |
| 2013/02/08 | 1,503 | 1,503 | 1,503 | 1,503 | - | - | 1,000 |
| 2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/06 | 1,503 | 1,503 | 1,503 | 1,503 | -17 | -1.1% | 1,000 |
| 2013/02/05 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 2,000 |
| 2013/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/01 | 1,502 | 1,502 | 1,498 | 1,498 | -12 | -0.8% | 6,000 |
| 2013/01/31 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 2,000 |
| 2013/01/30 | 1,500 | 1,500 | 1,500 | 1,500 | +2 | +0.1% | 1,000 |
| 2013/01/29 | 1,498 | 1,500 | 1,498 | 1,498 | ±0 | ±0% | 7,000 |
| 2013/01/28 | 1,498 | 1,498 | 1,498 | 1,498 | - | - | 2,000 |
| 2013/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/23 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 3,000 |
3001～
3050
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
